Premium
DJ US Containers and Packaging (DJUSCP)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 | 492.24 | 2.43 | 0.50 | 492.32 | 495.62 | 488.8 | 78884781 |
| 1738792800 | 489.81 | 2.01 | 0.41 | 489 | 494.04 | 485.68 | 87290263 |
| 1738706400 | 487.8 | -2.93 | -0.60 | 489.58 | 490.15 | 485.6 | 120245245 |
| 1738620000 | 490.73 | -2.04 | -0.41 | 487.4 | 491.81 | 481.11 | 62193382 |
| 1738360800 | 492.77 | -3.8 | -0.77 | 495.27 | 500.92 | 491.1 | 83248551 |
| 1738274400 | 496.57 | -2.56 | -0.51 | 500.47 | 500.47 | 491.65 | 46523181 |
| 1738188000 | 499.13 | -9.6 | -1.89 | 508.27 | 508.27 | 498.7 | 47044708 |
| 1738101600 | 508.73 | -3.99 | -0.78 | 509.73 | 511.77 | 507.08 | 32369609 |
| 1738015200 | 512.72 | 2.07 | 0.41 | 510.75 | 514.38 | 510.39 | 37649093 |
| 1737756000 | 510.65 | 1.67 | 0.33 | 509.98 | 511.86 | 507.83 | 34629812 |
| 1737669600 | 508.98 | 2.46 | 0.49 | 506.64 | 509.09 | 504.51 | 28486823 |
| 1737583200 | 506.52 | -2.98 | -0.58 | 508.45 | 508.45 | 505.38 | 32950293 |
| 1737496800 | 509.5 | 10.06 | 2.01 | 501.73 | 510.59 | 501.73 | 41166489 |
| 1737151200 | 499.44 | 2.82 | 0.57 | 496.94 | 501.87 | 496.94 | 33537305 |
| 1737064800 | 496.62 | 1.43 | 0.29 | 494.35 | 497.08 | 491.55 | 34819006 |
| 1736978400 | 495.19 | 2.74 | 0.56 | 497.39 | 501.35 | 492.48 | 45202688 |
| 1736892000 | 492.45 | 6.18 | 1.27 | 488.37 | 492.91 | 487.7 | 31969449 |
| 1736805600 | 486.27 | 6.38 | 1.33 | 479.6 | 486.34 | 477.51 | 33643881 |
| 1736546400 | 479.89 | -5.83 | -1.20 | 482.81 | 483.23 | 479.72 | 35469238 |
| 1736373600 | 485.72 | 1.8 | 0.37 | 482.37 | 486.09 | 478.55 | 28299970 |
| 1736287200 | 483.92 | -1.62 | -0.33 | 486.93 | 488.65 | 482.18 | 34755498 |
| 1736200800 | 485.54 | 3.21 | 0.67 | 484.07 | 490.3 | 484.07 | 39138181 |
| 1735941600 | 482.33 | -2.3 | -0.47 | 484.76 | 486.37 | 481.57 | 28051471 |
| 1735855200 | 484.63 | -5.15 | -1.05 | 491.75 | 492.69 | 482.94 | 28106547 |
| 1735682400 | 489.78 | 1.81 | 0.37 | 489.31 | 491.59 | 487.57 | 19113079 |
| 1735596000 | 487.97 | -6.02 | -1.22 | 491.82 | 491.82 | 485.08 | 20541945 |
| 1735336800 | 493.99 | -2.17 | -0.44 | 493.91 | 497.64 | 492.75 | 21461058 |
| 1735250400 | 496.16 | -0.83 | -0.17 | 495.38 | 498.13 | 494.73 | 23828735 |
| 1735077600 | 496.99 | 3.74 | 0.76 | 494.16 | 497.18 | 493.24 | 9946612 |
| 1734991200 | 493.25 | 2.14 | 0.44 | 489.47 | 493.51 | 487.62 | 29075189 |
| 1734732000 | 491.11 | 3.92 | 0.80 | 486.94 | 493.15 | 485.58 | 95016321 |
| 1734645600 | 487.19 | -1.78 | -0.36 | 489.87 | 494.51 | 487.16 | 36454232 |
| 1734559200 | 488.97 | -15.27 | -3.03 | 504.67 | 507.08 | 488.79 | 38180031 |
| 1734472800 | 504.24 | -6.46 | -1.26 | 508.14 | 509.21 | 503.31 | 41711197 |
| 1734386400 | 510.7 | -1.5 | -0.29 | 512.87 | 514.79 | 510.58 | 32623239 |
| 1734127200 | 512.2 | -0.87 | -0.17 | 511.6 | 513.29 | 509.54 | 23809050 |
| 1734040800 | 513.07 | 0.97 | 0.19 | 510.9 | 515.9 | 509.63 | 32459080 |
| 1733954400 | 512.1 | -1.44 | -0.28 | 515.26 | 515.88 | 511 | 30649685 |
| 1733868000 | 513.54 | -5.12 | -0.99 | 517.19 | 517.19 | 510.66 | 36033708 |
| 1733781600 | 518.66 | -0.74 | -0.14 | 521.26 | 524.47 | 518.05999 | 30747749 |
| 1733522400 | 519.4 | -1.76 | -0.34 | 522.69 | 524.25 | 518.25 | 26803580 |
| 1733436000 | 521.16 | -8.05 | -1.52 | 528.12 | 528.12 | 518.16999 | 38362847 |
| 1733349600 | 529.21 | -3.82 | -0.72 | 531.29999 | 531.29999 | 526.88 | 33381663 |
| 1733263200 | 533.03 | -1.17 | -0.22 | 533.91 | 534.72 | 530.36 | 24942882 |
| 1733176800 | 534.2 | -1.11 | -0.21 | 534.92999 | 534.92999 | 529.55999 | 43783608 |
| 1732917600 | 535.30999 | 2.36 | 0.44 | 533.37 | 536.1 | 531.94 | 27681403 |
| 1732744800 | 532.95 | -0.39 | -0.07 | 534.30999 | 537.79 | 531.80999 | 34348089 |
| 1732658400 | 533.34 | -3.54 | -0.66 | 536.45 | 536.45 | 530.09 | 32265719 |
| 1732572000 | 536.88 | 2.87 | 0.54 | 535.24 | 541.01 | 535.24 | 47993562 |
| 1732312800 | 534.01 | 4.95 | 0.94 | 529.12 | 534.36 | 529.12 | 33678687 |
| 1732226400 | 529.05999 | 5.02 | 0.96 | 522.12 | 529.38 | 520.26 | 48752190 |
| 1732140000 | 524.04 | 11.42 | 2.23 | 513.36 | 524.83 | 512.79999 | 77677114 |
| 1732053600 | 512.62 | -3.12 | -0.60 | 514.28 | 515.73 | 511.05 | 72195716 |
| 1731967200 | 515.74 | 2.97 | 0.58 | 510.95 | 516.25 | 510.28 | 26056800 |
| 1731708000 | 512.77 | -0.22 | -0.04 | 510.38 | 513.44 | 509.97 | 29079744 |
| 1731621600 | 512.99 | -4.06 | -0.79 | 516.49 | 516.49 | 511.98 | 28920613 |
| 1731535200 | 517.04999 | -0.66 | -0.13 | 515.46 | 518.71 | 514.37 | 27061003 |
| 1731448800 | 517.71 | -4.55 | -0.87 | 520.30999 | 521.44 | 516.85 | 20218809 |
| 1731362400 | 522.26 | 1.64 | 0.32 | 521.41 | 524.80999 | 521.41 | 17206951 |
| 1731103200 | 520.62 | -1.53 | -0.29 | 520.95 | 524.2 | 520.32 | 22971346 |
| 1731016800 | 522.15 | -1.43 | -0.27 | 523.82 | 526.46 | 521.29999 | 26589103 |
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
