Premium
DJ US Consumer Services (DJUSCY)
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 |
|---|---|---|---|---|---|---|---|
| 1735596000 | 1926.85 | -21.86 | -1.12 | 1932.26 | 1936.04 | 1910.6 | 424490831 |
| 1735336800 | 1948.71 | -22.65 | -1.15 | 1958.99 | 1958.99 | 1935.27 | 363650002 |
| 1735250400 | 1971.36 | -4.68 | -0.24 | 1969.01 | 1975.64 | 1963.68 | 343101047 |
| 1735077600 | 1976.04 | 26.65 | 1.37 | 1954.27 | 1976.09 | 1952.5 | 221147066 |
| 1734991200 | 1949.39 | -4.73 | -0.24 | 1952.39 | 1952.39 | 1933.62 | 453281402 |
| 1734732000 | 1954.12 | 16 | 0.83 | 1925.34 | 1968.14 | 1921.63 | 1136889989 |
| 1734645600 | 1938.12 | 3.88 | 0.20 | 1954.79 | 1958.73 | 1938.1 | 591237492 |
| 1734559200 | 1934.24 | -65.55 | -3.28 | 1997.4 | 2006.1 | 1933.17 | 670117802 |
| 1734472800 | 1999.79 | -9.23 | -0.46 | 2005.11 | 2005.18 | 1992 | 588508811 |
| 1734386400 | 2009.02 | 8.21 | 0.41 | 2006.91 | 2014.3 | 2004.27 | 569056620 |
| 1734127200 | 2000.81 | -11.12 | -0.55 | 2008.25 | 2015.34 | 1999.23 | 509709396 |
| 1734040800 | 2011.93 | -10 | -0.49 | 2023.69 | 2024.91 | 2011.42 | 574611995 |
| 1733954400 | 2021.93 | 17.89 | 0.89 | 2009.37 | 2030.06 | 2009.37 | 650233085 |
| 1733868000 | 2004.04 | -2.73 | -0.14 | 2008.16 | 2017.47 | 2000.81 | 655500571 |
| 1733781600 | 2006.77 | -23.91 | -1.18 | 2031.45 | 2035.48 | 2005.69 | 675050930 |
| 1733522400 | 2030.68 | 26.83 | 1.34 | 2008.07 | 2030.97 | 2008.07 | 556997878 |
| 1733436000 | 2003.85 | 2.89 | 0.14 | 2002.3 | 2013.12 | 1998.78 | 731851820 |
| 1733349600 | 2000.96 | 22.14 | 1.12 | 1984.18 | 2004.03 | 1984.18 | 526631732 |
| 1733263200 | 1978.82 | 8.9 | 0.45 | 1968.23 | 1979.71 | 1964.44 | 486908850 |
| 1733176800 | 1969.92 | 9.04 | 0.46 | 1965.95 | 1972.43 | 1964.91 | 553253760 |
| 1732917600 | 1960.88 | 11.86 | 0.61 | 1951.27 | 1964.55 | 1950.21 | 291368009 |
| 1732744800 | 1949.02 | -5.59 | -0.29 | 1954.31 | 1955.77 | 1946.22 | 422535058 |
| 1732658400 | 1954.61 | 18.71 | 0.97 | 1937.93 | 1955.39 | 1936.98 | 531710054 |
| 1732572000 | 1935.9 | 21.88 | 1.14 | 1925.22 | 1941.38 | 1924.92 | 819297338 |
| 1732312800 | 1914.02 | 15.33 | 0.81 | 1901.17 | 1916.89 | 1901.17 | 599857428 |
| 1732226400 | 1898.69 | 7.64 | 0.40 | 1893.58 | 1900.84 | 1882.9 | 620728162 |
| 1732140000 | 1891.05 | -3.53 | -0.19 | 1887.62 | 1891.69 | 1869.82 | 640016434 |
| 1732053600 | 1894.58 | 9.17 | 0.49 | 1874.96 | 1899.31 | 1870.45 | 579238016 |
| 1731967200 | 1885.41 | 3.2 | 0.17 | 1883.3 | 1892.87 | 1878.48 | 596142929 |
| 1731708000 | 1882.21 | -33.38 | -1.74 | 1899.24 | 1903.34 | 1873.87 | 695259236 |
| 1731621600 | 1915.59 | -10.04 | -0.52 | 1928.68 | 1934.88 | 1914.51 | 596101805 |
| 1731535200 | 1925.63 | 18.65 | 0.98 | 1908.72 | 1931.67 | 1908.72 | 620299447 |
| 1731448800 | 1906.98 | 3.63 | 0.19 | 1905.89 | 1912.02 | 1896.45 | 580161831 |
| 1731362400 | 1903.35 | 7.48 | 0.39 | 1899.8 | 1908.53 | 1899.37 | 620953002 |
| 1731103200 | 1895.87 | 2.56 | 0.14 | 1888.35 | 1901.41 | 1888 | 680137004 |
| 1731016800 | 1893.31 | 17.56 | 0.94 | 1879.57 | 1901.18 | 1879.57 | 703014990 |
| 1730930400 | 1875.75 | 40.03 | 2.18 | 1850.44 | 1876.48 | 1848.25 | 830002928 |
| 1730844000 | 1835.72 | 24.29 | 1.34 | 1812.62 | 1835.88 | 1812.62 | 490834785 |
| 1730757600 | 1811.43 | -4.91 | -0.27 | 1812.45 | 1820.94 | 1804.81 | 512640839 |
| 1730494800 | 1816.34 | 36.34 | 2.04 | 1814.03 | 1830.31 | 1814.03 | 625597311 |
| 1730408400 | 1780 | -19.13 | -1.06 | 1793.16 | 1798.18 | 1776.76 | 743170292 |
| 1730322000 | 1799.13 | -1.58 | -0.09 | 1808.53 | 1811.33 | 1797.83 | 535922300 |
| 1730235600 | 1800.71 | 4.31 | 0.24 | 1794.98 | 1805.41 | 1786.65 | 518514865 |
| 1730149200 | 1796.4 | 7.71 | 0.43 | 1798.06 | 1804.71 | 1796.29 | 512086089 |
| 1729890000 | 1788.69 | -0.81 | -0.05 | 1797.37 | 1807.23 | 1787.04 | 524395578 |
| 1729803600 | 1789.5 | 5.02 | 0.28 | 1787.1 | 1791.7 | 1782 | 496603821 |
| 1729717200 | 1784.48 | -21.87 | -1.21 | 1800.17 | 1800.17 | 1775.41 | 468912602 |
| 1729630800 | 1806.35 | 0.7 | 0.04 | 1800.79 | 1813 | 1793.93 | 470860774 |
| 1729544400 | 1805.65 | -9.68 | -0.53 | 1811.73 | 1812.32 | 1796.88 | 445719281 |
| 1729285200 | 1815.33 | 16.12 | 0.90 | 1805.43 | 1819.57 | 1803.71 | 450384692 |
| 1729198800 | 1799.21 | -3.89 | -0.22 | 1807.68 | 1809.37 | 1794.63 | 481126780 |
| 1729112400 | 1803.1 | 2.43 | 0.13 | 1799.08 | 1804.95 | 1795.3 | 518803562 |
| 1729026000 | 1800.67 | 4 | 0.22 | 1797.59 | 1807.18 | 1795.97 | 591363293 |
| 1728939600 | 1796.67 | 0.99 | 0.06 | 1798.41 | 1800.58 | 1792.95 | 453766107 |
| 1728680400 | 1795.68 | 17.27 | 0.97 | 1782.24 | 1799.87 | 1782.24 | 505612923 |
| 1728594000 | 1778.41 | -5.3 | -0.30 | 1786.17 | 1786.52 | 1775.79 | 468808181 |
| 1728507600 | 1783.71 | 18.64 | 1.06 | 1766.68 | 1785.62 | 1764.72 | 518070793 |
| 1728421200 | 1765.07 | 20.42 | 1.17 | 1750.69 | 1767.14 | 1750.25 | 492612517 |
| 1728334800 | 1744.65 | -28.56 | -1.61 | 1761.98 | 1761.98 | 1739.76 | 481106169 |
| 1728075600 | 1773.21 | 23.31 | 1.33 | 1765.61 | 1775.48 | 1755.45 | 498376645 |
| 1727989200 | 1749.9 | -13.15 | -0.75 | 1753.28 | 1754.2 | 1741.42 | 460005595 |
| 1727902800 | 1763.05 | -3.29 | -0.19 | 1760.5 | 1768.67 | 1755.95 | 513108818 |
| 1727816400 | 1766.34 | -9.2 | -0.52 | 1772.08 | 1774.61 | 1753 | 561922102 |
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
