Premium
DJ US Defense (DJUSDN)
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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 664.97 | 0.77 | 0.12 | 664.97 | 667.89 | 661.58 | 3829520 |
| 1735596000 | 664.2 | -7.51 | -1.12 | 668.6 | 668.6 | 660.22 | 4803703 |
| 1735336800 | 671.71 | -3.65 | -0.54 | 673.24 | 676.66 | 668.41999 | 3677834 |
| 1735250400 | 675.36 | 0.65 | 0.10 | 674.48 | 678.39 | 672.05 | 3427979 |
| 1735077600 | 674.71 | 3.79 | 0.56 | 670.61 | 674.98 | 668.89 | 1919900 |
| 1734991200 | 670.91999 | -2.07 | -0.31 | 674.75 | 674.75 | 666.85 | 5386871 |
| 1734732000 | 672.99 | 10.01 | 1.51 | 661.89 | 677.07 | 660.13 | 19956867 |
| 1734645600 | 662.98 | -2.77 | -0.42 | 665.16999 | 670.17999 | 661.41 | 7323071 |
| 1734559200 | 665.75 | -15 | -2.20 | 681.25 | 683.39 | 665.5 | 8539386 |
| 1734472800 | 680.75 | -6.63 | -0.96 | 684.72 | 687.7 | 678.96 | 8650822 |
| 1734386400 | 687.38 | 2.98 | 0.44 | 685.57 | 689.29 | 680.27 | 9447731 |
| 1734127200 | 684.4 | -0.27 | -0.04 | 684.44 | 687.96 | 682.64 | 5440711 |
| 1734040800 | 684.67 | -5.81 | -0.84 | 687.02 | 688.19 | 680.53 | 8333480 |
| 1733954400 | 690.48 | -6.97 | -1.00 | 698.26 | 698.62 | 689.16 | 6774447 |
| 1733868000 | 697.45 | 1.43 | 0.21 | 696.28 | 699.92 | 691.88 | 5765429 |
| 1733781600 | 696.02 | -9.36 | -1.33 | 705.38 | 705.38 | 695.85 | 7870094 |
| 1733522400 | 705.38 | -7.13 | -1.00 | 712.56 | 714.14 | 703.55 | 7092734 |
| 1733436000 | 712.51 | -3.94 | -0.55 | 716.45 | 716.73 | 710.67 | 6116813 |
| 1733349600 | 716.45 | 4.1 | 0.58 | 712.06 | 717.38 | 708.66 | 5846557 |
| 1733263200 | 712.35 | 2.81 | 0.40 | 712.38 | 715.1 | 707.25 | 5604908 |
| 1733176800 | 709.54 | -12.32 | -1.71 | 721.87 | 721.87 | 708.74 | 5690010 |
| 1732917600 | 721.86 | 4.63 | 0.65 | 718.31 | 722.17 | 718.31 | 2758322 |
| 1732744800 | 717.23 | 2.24 | 0.31 | 715.43 | 720.78 | 715.43 | 4223420 |
| 1732658400 | 714.99 | 4.92 | 0.69 | 710.07 | 716.5 | 709.54 | 5334640 |
| 1732572000 | 710.07 | -17.12 | -2.35 | 723.45 | 724.13 | 703.77 | 10849687 |
| 1732312800 | 727.19 | 3.07 | 0.42 | 724.72 | 729.17 | 723.22 | 5303557 |
| 1732226400 | 724.12 | 8.86 | 1.24 | 717.11 | 726.82 | 715.43 | 6108564 |
| 1732140000 | 715.26 | 0.51 | 0.07 | 714.75 | 715.93 | 709.17 | 5143187 |
| 1732053600 | 714.75 | 0.52 | 0.07 | 714.76 | 721.5 | 712.94 | 5911514 |
| 1731967200 | 714.23 | -5.16 | -0.72 | 718.92 | 721.12 | 713.87 | 5592557 |
| 1731708000 | 719.39 | -7.2 | -0.99 | 725.7 | 729.23 | 716.73 | 8665436 |
| 1731621600 | 726.59 | -31.18 | -4.11 | 758.92 | 758.92 | 721.27 | 8095251 |
| 1731535200 | 757.77 | -4.61 | -0.60 | 763.32 | 766.03 | 757.16 | 4828146 |
| 1731448800 | 762.38 | -7.81 | -1.01 | 769.71 | 772.71 | 760.88 | 5298852 |
| 1731362400 | 770.19 | 9.77 | 1.28 | 762.81 | 775.57 | 762.81 | 5656332 |
| 1731103200 | 760.42 | 31.41 | 4.31 | 741.01 | 763.37 | 741.01 | 7931247 |
| 1731016800 | 729.01 | -1.66 | -0.23 | 730.66 | 734.64 | 726.87 | 4738086 |
| 1730930400 | 730.67 | 17.53 | 2.46 | 723.58 | 732.43 | 719.18 | 7153060 |
| 1730844000 | 713.14 | 8.26 | 1.17 | 706.13 | 713.41 | 705.97 | 4257886 |
| 1730757600 | 704.88 | 0.39 | 0.06 | 704.73 | 708.81 | 701.26 | 4659063 |
| 1730494800 | 704.49 | 0.8 | 0.11 | 705 | 710.35 | 704.01 | 5778139 |
| 1730408400 | 703.69 | -11.01 | -1.54 | 714.3 | 714.3 | 703.57 | 8956532 |
| 1730322000 | 714.7 | -1.05 | -0.15 | 715.65 | 719.85 | 714.31 | 4831486 |
| 1730235600 | 715.75 | -7.75 | -1.07 | 723.64 | 724.46 | 715.75 | 4238433 |
| 1730149200 | 723.5 | -5.54 | -0.76 | 729.07 | 729.71 | 723.08 | 4764397 |
| 1729890000 | 729.04 | 2.11 | 0.29 | 729.57 | 737.35 | 728.22 | 5386663 |
| 1729803600 | 726.93 | -3.58 | -0.49 | 728.04 | 736.07 | 726.72 | 5019187 |
| 1729717200 | 730.51 | -5.14 | -0.70 | 735.97 | 740.72 | 728.91 | 4976323 |
| 1729630800 | 735.65 | -20.91 | -2.76 | 753.1 | 753.54 | 734.26 | 5718085 |
| 1729544400 | 756.56 | 1.23 | 0.16 | 755.9 | 761.77 | 752.34 | 4074455 |
| 1729285200 | 755.33 | 2.57 | 0.34 | 752.78 | 756.31 | 751.78 | 4597500 |
| 1729198800 | 752.76 | -0.15 | -0.02 | 754.66 | 755.05 | 749.63 | 3957324 |
| 1729112400 | 752.91 | 8.92 | 1.20 | 742.96 | 753.02 | 742.28 | 3492767 |
| 1729026000 | 743.99 | -6.97 | -0.93 | 752.8 | 754.12 | 742.91 | 4121450 |
| 1728939600 | 750.96 | 6.87 | 0.92 | 744.68 | 751.83 | 743.93 | 2574440 |
| 1728680400 | 744.09 | 8.18 | 1.11 | 735.84 | 744.34 | 735.84 | 3213285 |
| 1728594000 | 735.91 | -7.04 | -0.95 | 743.62 | 743.62 | 733.91 | 3716926 |
| 1728507600 | 742.95 | 1.14 | 0.15 | 741.32 | 744.95 | 738.6 | 2949155 |
| 1728421200 | 741.81 | 1.52 | 0.21 | 742.43 | 743.96 | 738.2 | 3589756 |
| 1728334800 | 740.29 | -3.45 | -0.46 | 743.21 | 747.15 | 739.34 | 3842174 |
| 1728075600 | 743.74 | 1.22 | 0.16 | 743.02 | 744.51 | 737.87 | 3268810 |
| 1727989200 | 742.52 | -0.9 | -0.12 | 743.44 | 747.65 | 739.86 | 4544070 |
| 1727902800 | 743.42 | -2.78 | -0.37 | 746.96 | 747.83 | 742.03 | 4872562 |
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
