Premium
DJ US Chemicals (DJUSCH)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741986000 | 837.21 | 8.57 | 1.03 | 834.21 | 839.02 | 830.34 | 55584971 |
| 1741899600 | 828.64 | -1.44 | -0.17 | 828.41 | 836.62 | 820.91 | 54949600 |
| 1741813200 | 830.08 | -9.85 | -1.17 | 840.45 | 840.72 | 828.7 | 61204795 |
| 1741726800 | 839.93 | -13.14 | -1.54 | 853.78 | 854.46 | 835.36 | 68118019 |
| 1741640400 | 853.07 | -13.29 | -1.53 | 863 | 871.37 | 847.79 | 69416541 |
| 1741384800 | 866.36 | 4.57 | 0.53 | 859.67 | 868.66 | 857.33 | 66641333 |
| 1741298400 | 861.79 | -2.6 | -0.30 | 863.29 | 867.28 | 856.78 | 62103418 |
| 1741212000 | 864.39 | 20 | 2.37 | 848.25 | 866.5 | 847.6 | 71326836 |
| 1741125600 | 844.39 | -7.03 | -0.83 | 854.7 | 856.22 | 843.63 | 81556748 |
| 1741039200 | 851.42 | -17.99 | -2.07 | 871.75 | 878.28 | 849.32 | 70134127 |
| 1740780000 | 869.41 | 7.2 | 0.84 | 862.24 | 869.52 | 860.3 | 106648447 |
| 1740693600 | 862.21 | -3.21 | -0.37 | 864.69 | 871.91 | 861.85 | 52974333 |
| 1740607200 | 865.42 | -6.83 | -0.78 | 872.72 | 873.12 | 864.72 | 46651175 |
| 1740520800 | 872.25 | 11.09 | 1.29 | 862.58 | 874.69 | 862.58 | 56161961 |
| 1740434400 | 861.16 | -1.65 | -0.19 | 863.51 | 867.21 | 858.56 | 51600252 |
| 1740175200 | 862.81 | -10.67 | -1.22 | 874.72 | 875.94 | 861.95 | 53732891 |
| 1740088800 | 873.48 | -1.6 | -0.18 | 874.39 | 874.74 | 867.66 | 52279746 |
| 1740002400 | 875.08 | -10.78 | -1.22 | 877.95 | 878.75 | 872.31 | 63667911 |
| 1739916000 | 885.86 | 12.77 | 1.46 | 871.93 | 886.08 | 868 | 59277490 |
| 1739570400 | 873.09 | -0.99 | -0.11 | 875.1 | 882.11 | 872.89 | 50511218 |
| 1739484000 | 874.08 | 9.41 | 1.09 | 866.66 | 875.66 | 866.27 | 49906826 |
| 1739397600 | 864.67 | -4.24 | -0.49 | 861.61 | 866.94 | 858.07 | 62764595 |
| 1739311200 | 868.91 | 9.84 | 1.15 | 868.14 | 874.15 | 865.06 | 54603803 |
| 1739224800 | 859.07 | 3.62 | 0.42 | 856.35 | 859.44 | 851.87 | 50254100 |
| 1738965600 | 855.45 | -14.24 | -1.64 | 866.67 | 866.67 | 853.79 | 54744290 |
| 1738879200 | 869.69 | 2.61 | 0.30 | 864.53 | 870.99 | 862.58 | 78447842 |
| 1738792800 | 867.08 | -8.54 | -0.98 | 867.96 | 871.48 | 864.22 | 86806527 |
| 1738706400 | 875.62 | 5.77 | 0.66 | 872.04 | 880.51 | 872.04 | 58367081 |
| 1738620000 | 869.85 | -1.61 | -0.18 | 868.28 | 871.87 | 849.55 | 70716383 |
| 1738360800 | 871.46 | -4.83 | -0.55 | 876.31 | 877.35 | 867.67 | 72033665 |
| 1738274400 | 876.29 | 8.71 | 1.00 | 867.47 | 876.5 | 865.54 | 63192190 |
| 1738188000 | 867.58 | 0.59 | 0.07 | 867.05 | 871.72 | 865.28 | 44167460 |
| 1738101600 | 866.99 | -3.99 | -0.46 | 871.39 | 874.39 | 866.79 | 43538379 |
| 1738015200 | 870.98 | 3.81 | 0.44 | 866.08 | 871.26 | 861.32 | 49476932 |
| 1737756000 | 867.17 | -3.6 | -0.41 | 873.01 | 873.41 | 866.58 | 41389752 |
| 1737669600 | 870.77 | 6.14 | 0.71 | 865.61 | 870.88 | 862.72 | 42384064 |
| 1737583200 | 864.63 | -4.54 | -0.52 | 871.26 | 871.58 | 864.48 | 40520308 |
| 1737496800 | 869.17 | 9.6 | 1.12 | 859.95 | 870.62 | 859.95 | 43330559 |
| 1737151200 | 859.57 | 6.74 | 0.79 | 858.27 | 864.15 | 855.37 | 46739783 |
| 1737064800 | 852.83 | 8.19 | 0.97 | 845.29 | 852.95 | 843.6 | 38785392 |
| 1736978400 | 844.64 | 4.6 | 0.55 | 845.94 | 852.63 | 840.12 | 46859678 |
| 1736892000 | 840.04 | 10.67 | 1.29 | 832.64 | 840.78 | 832.13 | 47382550 |
| 1736805600 | 829.37 | 21.02 | 2.60 | 809.31 | 829.81 | 809.01 | 55938489 |
| 1736546400 | 808.35 | -6.78 | -0.83 | 811.15 | 812.1 | 804.75 | 51717788 |
| 1736373600 | 815.13 | 1.03 | 0.13 | 812.69 | 815.23 | 807.44 | 42816002 |
| 1736287200 | 814.1 | 2.54 | 0.31 | 812.76 | 822.97 | 809.72 | 51982215 |
| 1736200800 | 811.56 | 2.64 | 0.33 | 811.02 | 819.44 | 810.25 | 53269135 |
| 1735941600 | 808.92 | -0.19 | -0.02 | 812.77 | 813.58 | 807.67 | 48622525 |
| 1735855200 | 809.11 | -12.34 | -1.50 | 822.96 | 826.36 | 808.7 | 42639199 |
| 1735682400 | 821.45 | 4.09 | 0.50 | 818.98 | 823.64 | 816.31 | 36209511 |
| 1735596000 | 817.36 | -9.81 | -1.19 | 825.4 | 825.4 | 813.34 | 37632957 |
| 1735336800 | 827.17 | -4.21 | -0.51 | 828.99 | 835.05 | 824 | 30906102 |
| 1735250400 | 831.38 | -1.87 | -0.22 | 829.23 | 834.38 | 828.16 | 26129888 |
| 1735077600 | 833.25 | 5.36 | 0.65 | 827.44 | 833.54 | 824.94 | 16552900 |
| 1734991200 | 827.89 | -2.29 | -0.28 | 829.89 | 830.87 | 820.33 | 41472236 |
| 1734732000 | 830.18 | 8.53 | 1.04 | 821.14 | 834.67 | 820.64 | 124642257 |
| 1734645600 | 821.65 | -7.73 | -0.93 | 830.04 | 835.28 | 821.45 | 59347704 |
| 1734559200 | 829.38 | -21.74 | -2.55 | 850.3 | 852.41 | 829.11 | 60238536 |
| 1734472800 | 851.12 | -1.75 | -0.21 | 852.29 | 857.18 | 850.16 | 55836279 |
| 1734386400 | 852.87 | -12.05 | -1.39 | 863.72 | 863.72 | 852.42 | 52811036 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
