Premium
DJ US Computer Hardware (DJUSCR)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733349600 | 12087.09 | 33.88 | 0.28 | 12080.53 | 12137.38 | 12010.96 | 189183915 |
| 1733263200 | 12053.21 | 137.38 | 1.15 | 11929.01 | 12057.87 | 11882.75 | 279860190 |
| 1733176800 | 11915.83 | 126.24 | 1.07 | 11798.07 | 11966.22 | 11791.34 | 351713418 |
| 1732917600 | 11789.59 | 117.07 | 1.00 | 11673.23 | 11811.93 | 11634.85 | 119739249 |
| 1732744800 | 11672.52 | -48.4 | -0.41 | 11687.75 | 11720.65 | 11621.58 | 190050276 |
| 1732658400 | 11720.92 | 98.19 | 0.84 | 11660.81 | 11745.62 | 11656.59 | 187368236 |
| 1732572000 | 11622.73 | 161.95 | 1.41 | 11556.5 | 11637.93 | 11470.51 | 327198538 |
| 1732312800 | 11460.78 | 73.63 | 0.65 | 11383.41 | 11502.93 | 11383.41 | 236398149 |
| 1732226400 | 11387.15 | 1.95 | 0.02 | 11392.03 | 11464.69 | 11240.51 | 196723862 |
| 1732140000 | 11385.2 | 26.55 | 0.23 | 11348.2 | 11431.37 | 11237.64 | 159572257 |
| 1732053600 | 11358.65 | 22.71 | 0.20 | 11289.86 | 11444.03 | 11289.86 | 297838755 |
| 1731967200 | 11335.94 | 157.6 | 1.41 | 11200.23 | 11418.08 | 11200.23 | 239636018 |
| 1731708000 | 11178.34 | -156.48 | -1.38 | 11239.4 | 11266.08 | 11140.72 | 146912397 |
| 1731621600 | 11334.82 | 134.13 | 1.20 | 11206.8 | 11368.78 | 11193.95 | 166140722 |
| 1731535200 | 11200.69 | 31.47 | 0.28 | 11158.9 | 11276.05 | 11101.41 | 141104408 |
| 1731448800 | 11169.22 | -18.18 | -0.16 | 11211.41 | 11237.13 | 11128.24 | 121301448 |
| 1731362400 | 11187.4 | -130.28 | -1.15 | 11228.84 | 11256.42 | 11058.16 | 150578550 |
| 1731103200 | 11317.68 | -30.4 | -0.27 | 11345.6 | 11401.31 | 11294.79 | 133528530 |
| 1731016800 | 11348.08 | 230.73 | 2.08 | 11208.3 | 11367.45 | 11208.3 | 163117435 |
| 1730930400 | 11117.35 | -16.37 | -0.15 | 11109.87 | 11262.58 | 11044.27 | 225956665 |
| 1730844000 | 11133.72 | 80.9 | 0.73 | 11051.23 | 11148.06 | 11051.23 | 144534929 |
| 1730757600 | 11052.82 | -44.49 | -0.40 | 11025.09 | 11091.28 | 10956.75 | 171299493 |
| 1730494800 | 11097.31 | -132.51 | -1.18 | 10973.05 | 11214.39 | 10973.05 | 207171583 |
| 1730408400 | 11229.82 | -223.48 | -1.95 | 11404.71 | 11422.61 | 11215.09 | 224468140 |
| 1730322000 | 11453.3 | -200.42 | -1.72 | 11574.2 | 11603.78 | 11430.45 | 331049205 |
| 1730235600 | 11653.72 | 15.75 | 0.14 | 11653.19 | 11686.18 | 11596 | 94328248 |
| 1730149200 | 11637.97 | 95.31 | 0.83 | 11638.45 | 11701.03 | 11602.36 | 92177178 |
| 1729890000 | 11542.66 | 45.9 | 0.40 | 11466.96 | 11634.75 | 11466.96 | 109092441 |
| 1729803600 | 11496.76 | -1.88 | -0.02 | 11470.11 | 11508.16 | 11391.39 | 85128717 |
| 1729717200 | 11498.64 | -251.24 | -2.14 | 11668 | 11709.54 | 11356.38 | 112175236 |
| 1729630800 | 11749.88 | -45.92 | -0.39 | 11657.82 | 11766.26 | 11608.99 | 118438083 |
| 1729544400 | 11795.8 | 64.44 | 0.55 | 11715.81 | 11814.02 | 11712.08 | 108668841 |
| 1729285200 | 11731.36 | 126.57 | 1.09 | 11785.67 | 11785.67 | 11695.95 | 107995878 |
| 1729198800 | 11604.79 | 23.38 | 0.20 | 11680.01 | 11680.01 | 11530.08 | 112444764 |
| 1729112400 | 11581.41 | -90.53 | -0.78 | 11571.33 | 11590.82 | 11487.51 | 114800807 |
| 1729026000 | 11671.94 | 112.82 | 0.98 | 11666.67 | 11853.55 | 11618.44 | 138795722 |
| 1728939600 | 11559.12 | 180.55 | 1.59 | 11445.79 | 11578.22 | 11440.35 | 109999876 |
| 1728680400 | 11378.57 | -60.41 | -0.53 | 11443.8 | 11454.94 | 11365.27 | 97204995 |
| 1728594000 | 11438.98 | -27.81 | -0.24 | 11374.33 | 11459.45 | 11346.07 | 106571293 |
| 1728507600 | 11466.79 | 181.29 | 1.61 | 11264.15 | 11476.08 | 11239.76 | 130693144 |
| 1728421200 | 11285.5 | 195.6 | 1.76 | 11205.54 | 11295.19 | 11169.54 | 171107505 |
| 1728334800 | 11089.9 | -229.1 | -2.02 | 11205.17 | 11273.46 | 11073.61 | 172398715 |
| 1728075600 | 11319 | 61.11 | 0.54 | 11364.05 | 11367.04 | 11192.56 | 99283631 |
| 1727989200 | 11257.89 | -50.73 | -0.45 | 11226.77 | 11317.86 | 11144.24 | 96792559 |
| 1727902800 | 11308.62 | 35.6 | 0.32 | 11252.05 | 11336.96 | 11134.28 | 91453904 |
| 1727816400 | 11273.02 | -338.22 | -2.91 | 11420.19 | 11425.96 | 11154.9 | 137247913 |
| 1727730000 | 11611.24 | 245.22 | 2.16 | 11464.27 | 11611.73 | 11457.11 | 106875530 |
| 1727470800 | 11366.02 | -1.37 | -0.01 | 11423.23 | 11452.6 | 11346.9 | 88507906 |
| 1727384400 | 11367.39 | 66.52 | 0.59 | 11364.68 | 11416.45 | 11274.82 | 115102973 |
| 1727298000 | 11300.87 | -42.02 | -0.37 | 11236.72 | 11345.08 | 11189.82 | 95092056 |
| 1727211600 | 11342.89 | 44.23 | 0.39 | 11399.24 | 11432.44 | 11259.85 | 78876020 |
| 1727125200 | 11298.66 | -78.31 | -0.69 | 11336.34 | 11435.85 | 11268.2 | 93237387 |
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
