Premium
DJ US Computer Hardware (DJUSCR)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 11639.68 | -106.35 | -0.91 | 11734.6 | 11833.14 | 11582.49 | 232528186 |
| 1741039200 | 11746.03 | -208.73 | -1.75 | 11962.72 | 12053 | 11653.38 | 205489524 |
| 1740780000 | 11954.76 | 187.01 | 1.59 | 11721.82 | 11961.59 | 11612.23 | 250323585 |
| 1740693600 | 11767.75 | -182.91 | -1.53 | 11915.94 | 12032.01 | 11761.01 | 229691491 |
| 1740607200 | 11950.66 | -296 | -2.42 | 12163.44 | 12163.44 | 11895.03 | 233686301 |
| 1740520800 | 12246.66 | -24.57 | -0.20 | 12302.67 | 12390.65 | 12153.81 | 220970078 |
| 1740434400 | 12271.23 | 54.6 | 0.45 | 12175.18 | 12357.4 | 12175.18 | 220000472 |
| 1740175200 | 12216.63 | -32.41 | -0.26 | 12267.27 | 12375.18 | 12209.76 | 195408148 |
| 1740088800 | 12249.04 | 40.47 | 0.33 | 12204.66 | 12291.83 | 12166.36 | 241226393 |
| 1740002400 | 12208.57 | 29.45 | 0.24 | 12203.02 | 12251.06 | 12125.4 | 397123978 |
| 1739916000 | 12179.12 | 22.03 | 0.18 | 12151.82 | 12198.41 | 12047.65 | 254065001 |
| 1739570400 | 12157.09 | 161.77 | 1.35 | 11979.68 | 12187.94 | 11979.68 | 214447978 |
| 1739484000 | 11995.32 | 221.49 | 1.88 | 11778.6 | 12034.96 | 11709.55 | 195618050 |
| 1739397600 | 11773.83 | 197.04 | 1.70 | 11535.71 | 11775.19 | 11488.62 | 238821796 |
| 1739311200 | 11576.79 | 218.71 | 1.93 | 11381.26 | 11706.55 | 11381.26 | 212619045 |
| 1739224800 | 11358.08 | 26.47 | 0.23 | 11444.33 | 11480.73 | 11335.05 | 203917850 |
| 1738965600 | 11331.61 | -262.58 | -2.26 | 11580.59 | 11639.17 | 11314.55 | 144361716 |
| 1738879200 | 11594.19 | 38.08 | 0.33 | 11503.23 | 11620.22 | 11465.71 | 126866772 |
| 1738792800 | 11556.11 | 2.67 | 0.02 | 11360.73 | 11563.66 | 11360.73 | 160597147 |
| 1738706400 | 11553.44 | 232.93 | 2.06 | 11273.46 | 11568.68 | 11259.53 | 120853689 |
| 1738620000 | 11320.51 | -388.77 | -3.32 | 11428.41 | 11491.83 | 11220.12 | 164177928 |
| 1738360800 | 11709.28 | -78.83 | -0.67 | 12230.96 | 12230.96 | 11592.14 | 177612603 |
| 1738274400 | 11788.11 | -74.77 | -0.63 | 11842.98 | 11941.96 | 11771.81 | 130546911 |
| 1738188000 | 11862.88 | 53.61 | 0.45 | 11620.48 | 11885.72 | 11620.48 | 114560718 |
| 1738101600 | 11809.27 | 377.79 | 3.30 | 11497.35 | 11894.34 | 11497.35 | 175800671 |
| 1738015200 | 11431.48 | 292.65 | 2.63 | 11193.45 | 11530.82 | 11193.45 | 220161940 |
| 1737756000 | 11138.83 | -46.6 | -0.42 | 11273.92 | 11279.13 | 11081.54 | 115650301 |
| 1737669600 | 11185.43 | -6.84 | -0.06 | 11219.11 | 11332.4 | 11119.87 | 113762345 |
| 1737583200 | 11192.27 | 75.15 | 0.68 | 11030.88 | 11198.94 | 11030.88 | 163938889 |
| 1737496800 | 11117.12 | -322.57 | -2.82 | 11158.86 | 11179.9 | 10961.03 | 184246152 |
| 1737151200 | 11439.69 | 83.71 | 0.74 | 11525.8 | 11535.11 | 11373.14 | 143460339 |
| 1737064800 | 11355.98 | -446.12 | -3.78 | 11791.62 | 11809.28 | 11347.82 | 136750771 |
| 1736978400 | 11802.1 | 225.7 | 1.95 | 11664.88 | 11833.56 | 11648.74 | 115695465 |
| 1736892000 | 11576.4 | -44.62 | -0.38 | 11638.96 | 11711.75 | 11538.88 | 104913213 |
| 1736805600 | 11621.02 | -127.9 | -1.09 | 11560.26 | 11633.43 | 11403.47 | 128926723 |
| 1736546400 | 11748.92 | -275.81 | -2.29 | 11884.92 | 11896.2 | 11566.45 | 146027408 |
| 1736373600 | 12024.73 | 16.85 | 0.14 | 11991.43 | 12068 | 11899.73 | 100494279 |
| 1736287200 | 12007.88 | -140.03 | -1.15 | 12071.16 | 12174.35 | 11974.75 | 109071410 |
| 1736200800 | 12147.91 | 96.84 | 0.80 | 12087.41 | 12259 | 12087.41 | 149920190 |
| 1735941600 | 12051.07 | -2.62 | -0.02 | 12013.23 | 12078.52 | 11972.39 | 102547782 |
| 1735855200 | 12053.69 | -304.04 | -2.46 | 12287.51 | 12298.67 | 11956.16 | 112000986 |
| 1735682400 | 12357.73 | -83.97 | -0.67 | 12453.82 | 12493.25 | 12309.35 | 89032492 |
| 1735596000 | 12441.7 | -169.86 | -1.35 | 12465.81 | 12504.97 | 12365.35 | 93074860 |
| 1735336800 | 12611.56 | -171.58 | -1.34 | 12724.44 | 12758.99 | 12491.09 | 98046310 |
| 1735250400 | 12783.14 | 38.91 | 0.31 | 12746.62 | 12829.47 | 12719.17 | 71191555 |
| 1735077600 | 12744.23 | 142.67 | 1.13 | 12621.68 | 12744.33 | 12603.95 | 74553608 |
| 1734991200 | 12601.56 | 44.24 | 0.35 | 12578.82 | 12618.93 | 12509.74 | 95500723 |
| 1734732000 | 12557.32 | 231.42 | 1.88 | 12246.16 | 12581.18 | 12163.63 | 319264355 |
| 1734645600 | 12325.9 | 73.19 | 0.60 | 12233.41 | 12427.57 | 12218.41 | 156070332 |
| 1734559200 | 12252.71 | -280.03 | -2.23 | 12487.74 | 12570.79 | 12241.44 | 149506949 |
| 1734472800 | 12532.74 | 105.22 | 0.85 | 12386.85 | 12547.07 | 12368.75 | 132479545 |
| 1734386400 | 12427.52 | 137.29 | 1.12 | 12268.08 | 12446.91 | 12268.08 | 185148167 |
| 1734127200 | 12290.23 | 0.65 | 0.01 | 12290.72 | 12347.83 | 12203.41 | 130119588 |
| 1734040800 | 12289.58 | 66.28 | 0.54 | 12235.02 | 12328.31 | 12188.06 | 108435927 |
| 1733954400 | 12223.3 | -58.72 | -0.48 | 12279.93 | 12418.59 | 12215.15 | 165228336 |
| 1733868000 | 12282.02 | 14.76 | 0.12 | 12271.36 | 12304.08 | 12175.97 | 171771088 |
| 1733781600 | 12267.26 | 178.14 | 1.47 | 12058.21 | 12293.47 | 12046.58 | 188051713 |
| 1733522400 | 12089.12 | 6.64 | 0.05 | 12088.26 | 12171.04 | 12051.64 | 198961618 |
| 1733436000 | 12082.48 | -4.61 | -0.04 | 12132.22 | 12164.11 | 12045.47 | 162138556 |
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
