Premium
DJ US Industrial Suppliers (DJUSDS)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743454800 | 774.2 | 4.13 | 0.54 | 768.06 | 778.2 | 753.1 | 15905021 |
| 1743195600 | 770.07 | -16.92 | -2.15 | 784.9 | 785.05 | 764.51 | 11362089 |
| 1743109200 | 786.99 | 1.34 | 0.17 | 785.14 | 792.85 | 777.68 | 11412076 |
| 1743022800 | 785.65 | -5.76 | -0.73 | 791.3 | 796.37 | 784.04 | 12100552 |
| 1742936400 | 791.41 | 2.74 | 0.35 | 788.5 | 794.71 | 786.69 | 13245783 |
| 1742850000 | 788.67 | 22.45 | 2.93 | 775.59 | 789.62 | 775.59 | 13046068 |
| 1742590800 | 766.22 | -4.87 | -0.63 | 769.59 | 769.59 | 757.38 | 26973182 |
| 1742504400 | 771.09 | -5.48 | -0.71 | 771.36 | 779.65 | 766.63 | 9545146 |
| 1742418000 | 776.57 | 11.75 | 1.54 | 765.03 | 779.34 | 763.36 | 11075811 |
| 1742331600 | 764.82 | -5.05 | -0.66 | 766.72 | 767.28 | 760.32 | 10424442 |
| 1742245200 | 769.87 | 6.52 | 0.85 | 760.64 | 772.95 | 760 | 10562440 |
| 1741986000 | 763.35 | 21.51 | 2.90 | 749.3 | 764.18 | 748.25 | 13236003 |
| 1741899600 | 741.84 | -15.83 | -2.09 | 756.37 | 756.65 | 738.68 | 14370435 |
| 1741813200 | 757.67 | -3.42 | -0.45 | 763.71 | 773 | 753.62 | 14715716 |
| 1741726800 | 761.09 | -15.15 | -1.95 | 768.25 | 772.51 | 758.22 | 18417196 |
| 1741640400 | 776.24 | -12.45 | -1.58 | 784.59 | 791.74 | 770.57 | 19939497 |
| 1741384800 | 788.69 | 9.43 | 1.21 | 777.99 | 791.21 | 770.48 | 17543725 |
| 1741298400 | 779.26 | 0.07 | 0.01 | 778.35 | 781.96 | 769.08 | 19824724 |
| 1741212000 | 779.19 | 12.12 | 1.58 | 770.71 | 780.34 | 764.34 | 16582798 |
| 1741125600 | 767.07 | -15.11 | -1.93 | 778.58 | 781.37 | 760.02 | 19011864 |
| 1741039200 | 782.18 | -24.09 | -2.99 | 806.81 | 811.41 | 779.13 | 15023836 |
| 1740780000 | 806.27 | 9.86 | 1.24 | 796.93 | 806.59 | 791.55 | 13297667 |
| 1740693600 | 796.41 | -6.33 | -0.79 | 801.06 | 809.84 | 796.33 | 11836670 |
| 1740607200 | 802.74 | 5.06 | 0.63 | 802.28 | 811.22 | 801.83 | 12391937 |
| 1740520800 | 797.68 | 4.04 | 0.51 | 792.21 | 801.65 | 786.88 | 13234198 |
| 1740434400 | 793.64 | -11.62 | -1.44 | 804.02 | 806.77 | 792.56 | 16161086 |
| 1740175200 | 805.26 | -27.89 | -3.35 | 833.65 | 836.36 | 801.9 | 16133549 |
| 1740088800 | 833.15 | -0.36 | -0.04 | 839.81 | 842.89 | 827.73 | 15008332 |
| 1740002400 | 833.51 | -5.21 | -0.62 | 832.21 | 836.3 | 825.7 | 10475142 |
| 1739916000 | 838.72 | 4.25 | 0.51 | 839.68 | 841.03 | 829.36 | 9708868 |
| 1739570400 | 834.47 | 8.6 | 1.04 | 828.07 | 835.88 | 828.07 | 10167975 |
| 1739484000 | 825.87 | 2.67 | 0.32 | 824.88 | 831.81 | 821.89 | 10195434 |
| 1739397600 | 823.2 | -10.64 | -1.28 | 826.78 | 826.78 | 813.88 | 10623776 |
| 1739311200 | 833.84 | 6.35 | 0.77 | 825.92 | 836.06 | 824.33 | 8290493 |
| 1739224800 | 827.49 | 6.19 | 0.75 | 823.58 | 830.27 | 823.58 | 10341913 |
| 1738965600 | 821.3 | -13.71 | -1.64 | 835.38 | 836.4 | 820.22 | 9931814 |
| 1738879200 | 835.01 | 6.79 | 0.82 | 827.46 | 838.58 | 827.46 | 10252893 |
| 1738792800 | 828.22 | 3.37 | 0.41 | 828.89 | 829.22 | 815.56 | 12072611 |
| 1738706400 | 824.85 | -1.25 | -0.15 | 826.24 | 830.68 | 821.74 | 12769818 |
| 1738620000 | 826.1 | -4.14 | -0.50 | 825.89 | 832.17 | 811.54 | 14482857 |
| 1738360800 | 830.24 | -20.57 | -2.42 | 851.17 | 851.27 | 825.99 | 15059756 |
| 1738274400 | 850.81 | 13.92 | 1.66 | 843.12 | 851.96 | 840.19 | 10273963 |
| 1738188000 | 836.89 | -10.21 | -1.21 | 845.79 | 850.81 | 834.99 | 13787376 |
| 1738101600 | 847.1 | -1.81 | -0.21 | 850.3 | 852.75 | 843.9 | 11389141 |
| 1738015200 | 848.91 | -3.35 | -0.39 | 848.38 | 851.7 | 840.35 | 14384885 |
| 1737756000 | 852.26 | -4.4 | -0.51 | 857.28 | 858.89 | 850.67 | 13141997 |
| 1737669600 | 856.66 | -0.29 | -0.03 | 857.08 | 860.77 | 852.56 | 15989306 |
| 1737583200 | 856.95 | 3.45 | 0.40 | 854.88 | 859.32 | 852.61 | 18486508 |
| 1737496800 | 853.5 | 3.22 | 0.38 | 855.25 | 857.74 | 847.74 | 29709113 |
| 1737151200 | 850.28 | 5.79 | 0.69 | 848.01 | 860.29 | 843.81 | 20973759 |
| 1737064800 | 844.49 | 12.02 | 1.44 | 834.16 | 847.88 | 834.16 | 18875204 |
| 1736978400 | 832.47 | -9.03 | -1.07 | 847.24 | 862.52 | 826.3 | 31271175 |
| 1736892000 | 841.5 | 17.24 | 2.09 | 827.36 | 843.89 | 827.36 | 13491728 |
| 1736805600 | 824.26 | 11.43 | 1.41 | 811.38 | 824.34 | 806.92 | 13936747 |
| 1736546400 | 812.83 | -7.95 | -0.97 | 817.51 | 822.68 | 811.61 | 13518553 |
| 1736373600 | 820.78 | 2.2 | 0.27 | 816.61 | 822.96 | 811.24 | 11536931 |
| 1736287200 | 818.58 | 0.44 | 0.05 | 817.82 | 822.13 | 811.16 | 12051408 |
| 1736200800 | 818.14 | 0.35 | 0.04 | 819.31 | 828.15 | 816.28 | 12139057 |
| 1735941600 | 817.79 | 10.44 | 1.29 | 809.6 | 819.28 | 805.98 | 8889409 |
| 1735855200 | 807.35 | -7.91 | -0.97 | 817.12 | 824.95 | 805.04 | 10939197 |
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
