Premium
DJ US Personal Products (DJUSCM)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 370.36 | -12.91 | -3.37 | 384.3 | 388.77 | 369.61 | 45588223 |
| 1738792800 | 383.27 | -6.66 | -1.71 | 389.36 | 391.34 | 380.88 | 40417826 |
| 1738706400 | 389.93 | -25.97 | -6.24 | 405.88 | 405.88 | 387.11 | 40031533 |
| 1738620000 | 415.9 | -4.4 | -1.05 | 418.05 | 418.05 | 411.55 | 22492094 |
| 1738360800 | 420.3 | -10.78 | -2.50 | 425.52 | 429.9 | 420.09 | 27962885 |
| 1738274400 | 431.08 | 10.26 | 2.44 | 426.27 | 431.6 | 423.77 | 21145180 |
| 1738188000 | 420.82 | -1.87 | -0.44 | 423.72 | 424.84 | 418.4 | 20248317 |
| 1738101600 | 422.69 | -1.74 | -0.41 | 424.4 | 426.53 | 422.12 | 22039999 |
| 1738015200 | 424.43 | 7.54 | 1.81 | 416.63 | 426.63 | 416.63 | 29233249 |
| 1737756000 | 416.89 | 1.15 | 0.28 | 417.85 | 420.51 | 415.73 | 22892569 |
| 1737669600 | 415.74 | 1.19 | 0.29 | 413.99 | 416.93 | 410.07 | 20435849 |
| 1737583200 | 414.55 | 0.28 | 0.07 | 414.59 | 417.11 | 412.76 | 30670923 |
| 1737496800 | 414.27 | -4.74 | -1.13 | 419.14 | 420.93 | 410.82 | 32384986 |
| 1737151200 | 419.01 | -3.89 | -0.92 | 422.9 | 424.29 | 418.89 | 19192820 |
| 1737064800 | 422.9 | 11.62 | 2.83 | 415.56 | 424.19 | 414.09 | 21329056 |
| 1736978400 | 411.28 | -1.87 | -0.45 | 418.41 | 421.12 | 410.53 | 21711029 |
| 1736892000 | 413.15 | -1.2 | -0.29 | 415.02 | 415.83 | 411.31 | 14443278 |
| 1736805600 | 414.35 | 6.35 | 1.56 | 408.03 | 414.9 | 406.38 | 22796330 |
| 1736546400 | 408 | -4.49 | -1.09 | 412.49 | 412.49 | 403.72 | 21439533 |
| 1736373600 | 412.49 | -0.5 | -0.12 | 408.92 | 412.89 | 404.66 | 16641204 |
| 1736287200 | 412.99 | 1.09 | 0.26 | 413.15 | 421.26 | 411.11 | 16374480 |
| 1736200800 | 411.9 | 1.15 | 0.28 | 410.89 | 421.15 | 410.89 | 20920256 |
| 1735941600 | 410.75 | -2.83 | -0.68 | 413.93 | 414.32 | 407.61 | 18019204 |
| 1735855200 | 413.58 | -3.36 | -0.81 | 417.83 | 420.79 | 412.29 | 15842684 |
| 1735682400 | 416.94 | 2.68 | 0.65 | 417.21 | 418.64 | 414.29 | 12442650 |
| 1735596000 | 414.26 | -5.11 | -1.22 | 417.84 | 417.84 | 411.7 | 13376954 |
| 1735336800 | 419.37 | -4.08 | -0.96 | 420.42 | 425.36 | 418.27 | 16381897 |
| 1735250400 | 423.45 | 1.53 | 0.36 | 420.87 | 425.2 | 419.33 | 12065494 |
| 1735077600 | 421.92 | 1.07 | 0.25 | 420.3 | 422.79 | 416.85 | 12424438 |
| 1734991200 | 420.85 | -1.39 | -0.33 | 422.43 | 423.56 | 418.96 | 20031530 |
| 1734732000 | 422.24 | 1.33 | 0.32 | 420.91 | 427.01 | 417.23 | 40859928 |
| 1734645600 | 420.91 | 1.48 | 0.35 | 419.31 | 423.26 | 416.54 | 21427967 |
| 1734559200 | 419.43 | -14.22 | -3.28 | 431.92 | 435.51 | 418.95 | 24011264 |
| 1734472800 | 433.65 | -4.51 | -1.03 | 437.61 | 439.22 | 433.21 | 18436933 |
| 1734386400 | 438.16 | -2.53 | -0.57 | 437.48 | 443.69 | 435.81 | 19918209 |
| 1734127200 | 440.69 | 0.52 | 0.12 | 441.34 | 442.2 | 435.81 | 16781131 |
| 1734040800 | 440.17 | -1.85 | -0.42 | 441.56 | 445.13 | 433.63 | 23087398 |
| 1733954400 | 442.02 | -8.04 | -1.79 | 449.45 | 450.44 | 441.63 | 18904389 |
| 1733868000 | 450.06 | -0.53 | -0.12 | 450.34 | 452.95 | 443.54 | 20796945 |
| 1733781600 | 450.59 | 3.63 | 0.81 | 451.42 | 458.91 | 450.44 | 28354839 |
| 1733522400 | 446.96 | 1.07 | 0.24 | 450.9 | 456.85 | 446.91 | 22244887 |
| 1733436000 | 445.89 | -3.81 | -0.85 | 449.3 | 453.39 | 444.71 | 23064705 |
| 1733349600 | 449.7 | 2.3 | 0.51 | 447.37 | 453.08 | 436.78 | 38855635 |
| 1733263200 | 447.4 | -8.48 | -1.86 | 454.4 | 454.67 | 446.7 | 24450649 |
| 1733176800 | 455.88 | 8.63 | 1.93 | 447.27 | 456.01 | 441.51 | 22073929 |
| 1732917600 | 447.25 | -2.45 | -0.54 | 448.49 | 449.11 | 444.98 | 15264804 |
| 1732744800 | 449.7 | 2.23 | 0.50 | 450.38 | 457.03 | 449.13 | 21092962 |
| 1732658400 | 447.47 | -3.33 | -0.74 | 450.76 | 454.81 | 444.66 | 24360735 |
| 1732572000 | 450.8 | 7.91 | 1.79 | 443.1 | 455.66 | 443.1 | 46376220 |
| 1732312800 | 442.89 | 5.95 | 1.36 | 438.2 | 443.74 | 436.39 | 24761575 |
| 1732226400 | 436.94 | 7.11 | 1.65 | 430.73 | 439.98 | 429.47 | 20579674 |
| 1732140000 | 429.83 | 1.01 | 0.24 | 428.7 | 430.14 | 419.62 | 27847205 |
| 1732053600 | 428.82 | -0.33 | -0.08 | 426.93 | 429.77 | 421.2 | 20987973 |
| 1731967200 | 429.15 | 0.17 | 0.04 | 427.12 | 432.82 | 427.12 | 27003652 |
| 1731708000 | 428.98 | -0.56 | -0.13 | 429.61 | 433.95 | 427.42 | 30247301 |
| 1731621600 | 429.54 | 8.85 | 2.10 | 421.53 | 431.76 | 421.53 | 25754272 |
| 1731535200 | 420.69 | -8.91 | -2.07 | 427.14 | 428.84 | 419.37 | 28834622 |
| 1731448800 | 429.6 | -4.9 | -1.13 | 431.87 | 434.88 | 427.52 | 25206333 |
| 1731362400 | 434.5 | 7.43 | 1.74 | 428.85 | 437.46 | 428.85 | 29520110 |
| 1731103200 | 427.07 | 6.12 | 1.45 | 419.02 | 427.57 | 417.81 | 32759546 |
| 1731016800 | 420.95 | 13.57 | 3.33 | 410.46 | 430.95 | 407.27 | 53709144 |
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
