Premium
DJ US Specialty Chemicals (DJUSCX)
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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 1054.33 | -12.7 | -1.19 | 1068.34 | 1070.33 | 1050.41 | 49947222 |
| 1741640400 | 1067.03 | -12.51 | -1.16 | 1074.1 | 1090.08 | 1062 | 52386292 |
| 1741384800 | 1079.54 | 1.79 | 0.17 | 1073.18 | 1082.98 | 1067.91 | 47492149 |
| 1741298400 | 1077.75 | -1.5 | -0.14 | 1078.79 | 1085.67 | 1071.76 | 43753684 |
| 1741212000 | 1079.25 | 27.88 | 2.65 | 1056.78 | 1082.68 | 1056.31 | 50551630 |
| 1741125600 | 1051.3699 | -11.87 | -1.12 | 1060.45 | 1066.29 | 1047.66 | 59982541 |
| 1741039200 | 1063.24 | -26.42 | -2.42 | 1093.56 | 1100.66 | 1060.4 | 48683169 |
| 1740780000 | 1089.66 | 4.17 | 0.38 | 1087.06 | 1093.03 | 1080.8599 | 86487999 |
| 1740693600 | 1085.49 | -3.48 | -0.32 | 1087.7 | 1096.81 | 1084.83 | 38373263 |
| 1740607200 | 1088.97 | -2.45 | -0.22 | 1092.46 | 1096.33 | 1086.71 | 33691731 |
| 1740520800 | 1091.42 | 6.62 | 0.61 | 1086.68 | 1096.38 | 1085.82 | 42314715 |
| 1740434400 | 1084.8 | -4.04 | -0.37 | 1089.34 | 1092.44 | 1084.56 | 36403328 |
| 1740175200 | 1088.84 | -17.34 | -1.57 | 1106.84 | 1108.85 | 1087.03 | 39960416 |
| 1740088800 | 1106.18 | -3.32 | -0.30 | 1108.32 | 1108.54 | 1097.6099 | 40486439 |
| 1740002400 | 1109.5 | -19.43 | -1.72 | 1119.17 | 1119.17 | 1104.93 | 50879098 |
| 1739916000 | 1128.93 | 13.81 | 1.24 | 1115.54 | 1130.6099 | 1113.85 | 43403906 |
| 1739570400 | 1115.1199 | 2.15 | 0.19 | 1114.65 | 1124.79 | 1114.65 | 38370510 |
| 1739484000 | 1112.97 | 16.72 | 1.53 | 1102.34 | 1114.74 | 1101.04 | 36264374 |
| 1739397600 | 1096.25 | -6.52 | -0.59 | 1092.2 | 1099.85 | 1087.54 | 47762814 |
| 1739311200 | 1102.77 | 27.08 | 2.52 | 1101.67 | 1112.71 | 1095.55 | 41110428 |
| 1739224800 | 1075.69 | 0.3 | 0.03 | 1078.3599 | 1079.74 | 1070.8 | 35632384 |
| 1738965600 | 1075.39 | -12.38 | -1.14 | 1086.35 | 1090 | 1073.72 | 40222853 |
| 1738879200 | 1087.77 | -5.2 | -0.48 | 1095.91 | 1097.3599 | 1079.46 | 58105098 |
| 1738792800 | 1092.97 | -16 | -1.44 | 1093.65 | 1100.32 | 1088.51 | 68954768 |
| 1738706400 | 1108.97 | 11.79 | 1.07 | 1102.8599 | 1111.7 | 1102.8599 | 37405509 |
| 1738620000 | 1097.18 | -16.34 | -1.47 | 1108.44 | 1108.44 | 1076.8699 | 44774930 |
| 1738360800 | 1113.52 | -12.42 | -1.10 | 1122.69 | 1123.54 | 1108.17 | 41671345 |
| 1738274400 | 1125.94 | 11.66 | 1.05 | 1114.64 | 1127.1 | 1111.48 | 34521619 |
| 1738188000 | 1114.28 | -2.29 | -0.21 | 1116.46 | 1123.14 | 1113.17 | 29828842 |
| 1738101600 | 1116.57 | -2.19 | -0.20 | 1118.6199 | 1126.25 | 1114.48 | 29969279 |
| 1738015200 | 1118.76 | 9.39 | 0.85 | 1110.83 | 1118.8699 | 1106.52 | 33960404 |
| 1737756000 | 1109.3699 | -10.84 | -0.97 | 1120.31 | 1120.75 | 1107.49 | 29458142 |
| 1737669600 | 1120.21 | 12.21 | 1.10 | 1108.1099 | 1120.22 | 1105.63 | 27668739 |
| 1737583200 | 1108 | -7.24 | -0.65 | 1114.84 | 1116.84 | 1107.83 | 27761821 |
| 1737496800 | 1115.24 | 10.93 | 0.99 | 1104.84 | 1116.49 | 1104.71 | 29769299 |
| 1737151200 | 1104.31 | 6.17 | 0.56 | 1099.29 | 1112.05 | 1099.29 | 32782055 |
| 1737064800 | 1098.14 | 8.24 | 0.76 | 1090.66 | 1098.14 | 1085.33 | 26019500 |
| 1736978400 | 1089.9 | 10.15 | 0.94 | 1094.85 | 1098 | 1084.52 | 33383737 |
| 1736892000 | 1079.75 | 11.77 | 1.10 | 1071.71 | 1080.72 | 1070.85 | 34258297 |
| 1736805600 | 1067.98 | 31.13 | 3.00 | 1035.99 | 1067.98 | 1035.99 | 37366581 |
| 1736546400 | 1036.85 | -12.66 | -1.21 | 1042.46 | 1042.46 | 1031.91 | 33248924 |
| 1736373600 | 1049.51 | -2.9 | -0.28 | 1050.13 | 1050.13 | 1040.68 | 29628447 |
| 1736287200 | 1052.41 | 2.08 | 0.20 | 1050.49 | 1063.49 | 1046.06 | 35468132 |
| 1736200800 | 1050.33 | 6.55 | 0.63 | 1045.8699 | 1060.95 | 1045.8699 | 37204219 |
| 1735941600 | 1043.78 | 1.11 | 0.11 | 1044.95 | 1048.99 | 1041.28 | 33221520 |
| 1735855200 | 1042.67 | -16.81 | -1.59 | 1061.31 | 1066.56 | 1042.18 | 27763659 |
| 1735682400 | 1059.48 | 4.99 | 0.47 | 1057.89 | 1064.26 | 1053.65 | 23302500 |
| 1735596000 | 1054.49 | -11.15 | -1.05 | 1061.68 | 1061.68 | 1047.88 | 23659697 |
| 1735336800 | 1065.64 | -6.58 | -0.61 | 1067.74 | 1077.39 | 1060.55 | 20863976 |
| 1735250400 | 1072.22 | -2.4 | -0.22 | 1069.8 | 1075.79 | 1067.09 | 16371968 |
| 1735077600 | 1074.6199 | 5.92 | 0.55 | 1068.49 | 1074.9 | 1064.18 | 10311359 |
| 1734991200 | 1068.7 | -2.16 | -0.20 | 1069.44 | 1071.04 | 1058.63 | 27648870 |
| 1734732000 | 1070.8599 | 10.78 | 1.02 | 1058.92 | 1078.84 | 1057.53 | 84387399 |
| 1734645600 | 1060.08 | -9.59 | -0.90 | 1070.7 | 1078.2 | 1059.89 | 38882183 |
| 1734559200 | 1069.67 | -35.17 | -3.18 | 1102.89 | 1105.99 | 1069.18 | 37274861 |
| 1734472800 | 1104.84 | -8.54 | -0.77 | 1111.3599 | 1119.97 | 1104.27 | 35634303 |
| 1734386400 | 1113.38 | -11.93 | -1.06 | 1121.83 | 1126.97 | 1113.31 | 33240850 |
| 1734127200 | 1125.31 | -4.33 | -0.38 | 1126.27 | 1126.6199 | 1116.7 | 26409848 |
| 1734040800 | 1129.64 | 2.32 | 0.21 | 1127.28 | 1132.35 | 1124.3599 | 28058875 |
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
