Premium
DJ US Brewers (DJUSDB)
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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 545.04 | -13.88 | -2.48 | 558.91999 | 558.91999 | 538.29999 | 1484002 |
| 1738360800 | 558.91999 | -4.9 | -0.87 | 560.25 | 567.7 | 558.21 | 1497587 |
| 1738274400 | 563.82 | 2.85 | 0.51 | 565.66 | 569.34 | 557.49 | 1061622 |
| 1738188000 | 560.97 | 0.52 | 0.09 | 561.27 | 566.94 | 559.33 | 1233580 |
| 1738101600 | 560.45 | -17.97 | -3.11 | 576.69 | 576.69 | 559.23 | 1498305 |
| 1738015200 | 578.41999 | 15.31 | 2.72 | 569.54 | 583.41999 | 569.54 | 1991688 |
| 1737756000 | 563.11 | 11.43 | 2.07 | 551.67999 | 565.66 | 551.67999 | 1706643 |
| 1737669600 | 551.67999 | -8.57 | -1.53 | 560.25 | 561.27 | 549.94 | 1529701 |
| 1737583200 | 560.25 | -8.78 | -1.54 | 569.03 | 569.03 | 559.74 | 1347592 |
| 1737496800 | 569.03 | 5.21 | 0.92 | 563.82 | 569.64 | 563.77 | 1619342 |
| 1737151200 | 563.82 | 2.55 | 0.45 | 561.27 | 566.78 | 558.82 | 1929363 |
| 1737064800 | 561.27 | 5.2 | 0.94 | 556.41999 | 562.04 | 551.41999 | 1484684 |
| 1736978400 | 556.07 | 2.86 | 0.52 | 553.21 | 562.6 | 553.21 | 1555802 |
| 1736892000 | 553.21 | 3.88 | 0.71 | 549.84 | 555.45 | 546.37 | 1675851 |
| 1736805600 | 549.33 | 13.99 | 2.61 | 535.34 | 551.9 | 529.92999 | 2061433 |
| 1736546400 | 535.34 | -32.16 | -5.67 | 567.5 | 567.5 | 532.89 | 2678584 |
| 1736373600 | 567.5 | 4.08 | 0.72 | 563.41999 | 568.52 | 559.03 | 1505170 |
| 1736287200 | 563.41999 | -7.86 | -1.38 | 574.95 | 578.52 | 563.21 | 1409473 |
| 1736200800 | 571.28 | 7.05 | 1.25 | 564.23 | 578.62 | 564.23 | 1751331 |
| 1735941600 | 564.23 | -19.7 | -3.37 | 583.92999 | 583.92999 | 556.88 | 3206075 |
| 1735855200 | 583.92999 | -1.23 | -0.21 | 585.16 | 591.39 | 582.2 | 954454 |
| 1735682400 | 585.16 | 4.49 | 0.77 | 581.38 | 588.32 | 581.38 | 927886 |
| 1735596000 | 580.66999 | -9.59 | -1.62 | 588.83 | 589.75 | 579.49 | 1335178 |
| 1735336800 | 590.26 | -5.11 | -0.86 | 595.37 | 596.9 | 587.1 | 963471 |
| 1735250400 | 595.37 | -2.86 | -0.48 | 598.23 | 598.28 | 593.94 | 1080563 |
| 1735077600 | 598.23 | 0.31 | 0.05 | 596.39 | 601.39 | 594.4 | 737053 |
| 1734991200 | 597.91999 | -7.86 | -1.30 | 605.78 | 605.78 | 591.28 | 1512652 |
| 1734732000 | 605.78 | 7.04 | 1.18 | 598.74 | 606.75 | 594.80999 | 4857063 |
| 1734645600 | 598.74 | 3.37 | 0.57 | 596.59 | 601.49 | 593.02 | 1437255 |
| 1734559200 | 595.37 | -9.49 | -1.57 | 604.86 | 608.23 | 595.05999 | 1730958 |
| 1734472800 | 604.86 | -3.58 | -0.59 | 604.96 | 612.66999 | 602.41 | 1623537 |
| 1734386400 | 608.44 | -15 | -2.41 | 621.2 | 622.63 | 608.03 | 1781678 |
| 1734127200 | 623.44 | 1.33 | 0.21 | 621.09 | 630.08 | 619.46 | 1297936 |
| 1734040800 | 622.11 | -4.6 | -0.73 | 629.36 | 632.42999 | 619.97 | 1792882 |
| 1733954400 | 626.71 | -2.04 | -0.32 | 632.22 | 634.26 | 626.61 | 1583073 |
| 1733868000 | 628.75 | 0.2 | 0.03 | 628.85 | 631.51 | 624.16 | 1591107 |
| 1733781600 | 628.54999 | 4.5 | 0.72 | 624.04999 | 633.85 | 623.03 | 1811175 |
| 1733522400 | 624.04999 | -2.76 | -0.44 | 651.72 | 658.58 | 621.66 | 2206940 |
| 1733436000 | 626.80999 | -3.68 | -0.58 | 632.83 | 633.4 | 625.38 | 1497793 |
| 1733349600 | 630.49 | 2.86 | 0.46 | 627.63 | 638.04 | 627.47 | 1794523 |
| 1733263200 | 627.63 | -3.37 | -0.53 | 631 | 636 | 620.58 | 2099357 |
| 1733176800 | 631 | -2.55 | -0.40 | 633.54999 | 638.86 | 626.91 | 1874377 |
| 1732917600 | 633.54999 | 8.27 | 1.32 | 625.28 | 637.12 | 622.83 | 987839 |
| 1732744800 | 625.28 | -1.63 | -0.26 | 626.91 | 633.6 | 624.46 | 1420238 |
| 1732658400 | 626.91 | 7.55 | 1.22 | 619.66 | 628.34 | 616.19 | 2132414 |
| 1732572000 | 619.36 | 3.17 | 0.51 | 616.19 | 635.17999 | 616.19 | 2848217 |
| 1732312800 | 616.19 | -1.13 | -0.18 | 616.96 | 621.6 | 614.15 | 1470888 |
| 1732226400 | 617.32 | 0.92 | 0.15 | 616.4 | 621.04 | 615.89 | 1213536 |
| 1732140000 | 616.4 | -4.29 | -0.69 | 620.28 | 622.32 | 608.64 | 1573158 |
| 1732053600 | 620.69 | -10.92 | -1.73 | 631.61 | 631.61 | 618.64 | 1740617 |
| 1731967200 | 631.61 | -5.61 | -0.88 | 637.53 | 641.30999 | 631.2 | 1448275 |
| 1731708000 | 637.22 | -3.17 | -0.50 | 640.39 | 643.04 | 631.66 | 2245226 |
| 1731621600 | 640.39 | -11.74 | -1.80 | 655.5 | 656.21 | 639.47 | 2071140 |
| 1731535200 | 652.13 | 20.32 | 3.22 | 631.80999 | 653.66 | 631.80999 | 2888699 |
| 1731448800 | 631.80999 | 14.19 | 2.30 | 616.29999 | 632.53 | 612.62 | 2300558 |
| 1731362400 | 617.62 | 9.59 | 1.58 | 608.03 | 627.92999 | 605.58 | 2361152 |
| 1731103200 | 608.03 | 28.89 | 4.99 | 590.66999 | 618.17999 | 588.94 | 3629971 |
| 1731016800 | 579.14 | 2.15 | 0.37 | 540.96 | 592.82 | 536.05999 | 2974655 |
| 1730930400 | 576.99 | 5.51 | 0.96 | 571.48 | 591.17999 | 567.79999 | 3219803 |
| 1730844000 | 571.48 | 2.76 | 0.49 | 568.62 | 571.58 | 563.92999 | 1357502 |
| 1730757600 | 568.72 | 7.24 | 1.29 | 561.48 | 570.77 | 561.48 | 1601213 |
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
