Premium
DJ US Computer Services (DJUSDV)
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 |
|---|---|---|---|---|---|---|---|
| 1742245200 | 276.05 | 4.44 | 1.63 | 272.45 | 277.39 | 272.29 | 9366934 |
| 1741986000 | 271.61 | 2.94 | 1.09 | 269.24 | 272.08999 | 266.08999 | 11615374 |
| 1741899600 | 268.67 | -4.42 | -1.62 | 272.38 | 272.38 | 266.45 | 11673043 |
| 1741813200 | 273.08999 | -1.53 | -0.56 | 275.64999 | 276.61 | 269.75 | 12822479 |
| 1741726800 | 274.62 | -7.16 | -2.54 | 281.6 | 281.7 | 271.51 | 13986505 |
| 1741640400 | 281.77999 | -4.38 | -1.53 | 286.08999 | 290.16 | 280.45999 | 22395978 |
| 1741384800 | 286.16 | 10.02 | 3.63 | 273.04 | 286.68 | 273.04 | 16129260 |
| 1741298400 | 276.14 | -2.78 | -1.00 | 277.01 | 279.38 | 274.45 | 9975641 |
| 1741212000 | 278.92 | -0.43 | -0.15 | 277.98 | 279.23 | 274.45999 | 11024130 |
| 1741125600 | 279.35 | 1.77 | 0.64 | 276.04 | 282.33999 | 275.7 | 13529820 |
| 1741039200 | 277.58 | -2.6 | -0.93 | 282.93 | 282.93 | 275.64999 | 10258025 |
| 1740780000 | 280.18 | -0.59 | -0.21 | 279.8 | 280.41 | 275.33 | 17953625 |
| 1740693600 | 280.77 | -2.82 | -0.99 | 283.57 | 285.29 | 280.66 | 11570745 |
| 1740607200 | 283.58999 | -2.04 | -0.71 | 285.72 | 286.39 | 282.52999 | 10504073 |
| 1740520800 | 285.63 | -2.51 | -0.87 | 288.13 | 290.02 | 284.86 | 13852170 |
| 1740434400 | 288.14 | 0.75 | 0.26 | 287.75 | 290.11 | 285.79 | 16720825 |
| 1740175200 | 287.39 | -5.59 | -1.91 | 292.14 | 292.5 | 287.23 | 16477598 |
| 1740088800 | 292.98 | -2.54 | -0.86 | 294.55 | 294.55 | 290.81 | 12667553 |
| 1740002400 | 295.52 | 0.69 | 0.23 | 293.7 | 295.54 | 292.06 | 9747706 |
| 1739916000 | 294.83 | 0.41 | 0.14 | 293.64 | 295.52 | 291.81 | 12956584 |
| 1739570400 | 294.42 | 1.82 | 0.62 | 292.62 | 295.08999 | 291.61 | 10974678 |
| 1739484000 | 292.6 | 3.71 | 1.28 | 288.91 | 292.63 | 287.77 | 8906849 |
| 1739397600 | 288.89 | 0.34 | 0.12 | 286.64999 | 289.42 | 285.05 | 9045160 |
| 1739311200 | 288.55 | 4.25 | 1.49 | 285.55 | 290.08999 | 284.99 | 11618986 |
| 1739224800 | 284.3 | -2.13 | -0.74 | 285.8 | 286.13 | 282.66 | 11974071 |
| 1738965600 | 286.43 | -2.07 | -0.72 | 290.11 | 291.02999 | 286.11 | 10840264 |
| 1738879200 | 288.5 | -6.52 | -2.21 | 295.49 | 295.95999 | 287.2 | 16795716 |
| 1738792800 | 295.02 | -1.05 | -0.35 | 296.37 | 296.37 | 293.02999 | 17011153 |
| 1738706400 | 296.07 | 3 | 1.02 | 292.42 | 296.3 | 291.67 | 14805595 |
| 1738620000 | 293.07 | 4.31 | 1.49 | 285.41 | 294.23 | 284.69 | 16170243 |
| 1738360800 | 288.76 | -2.13 | -0.73 | 289.73 | 290.24 | 286.27999 | 13129451 |
| 1738274400 | 290.89 | 23.7 | 8.87 | 284.39999 | 293.68 | 282.05 | 22441983 |
| 1738188000 | 267.19 | 1.88 | 0.71 | 265.29 | 267.82 | 263.83999 | 10387791 |
| 1738101600 | 265.31 | 1.58 | 0.60 | 263.64 | 265.49 | 261.27999 | 9433023 |
| 1738015200 | 263.73 | 0.68 | 0.26 | 260.70999 | 264 | 258.72 | 10607607 |
| 1737756000 | 263.05 | -0.18 | -0.07 | 262.47 | 264.45 | 261.93 | 6766656 |
| 1737669600 | 263.23 | 2.87 | 1.10 | 260.67 | 263.23 | 260.17 | 8268851 |
| 1737583200 | 260.36 | -0.68 | -0.26 | 259.08 | 261.06 | 257.99 | 10771977 |
| 1737496800 | 261.04 | 1.08 | 0.42 | 260.8 | 262.69 | 259.35 | 10096128 |
| 1737151200 | 259.95999 | 1.97 | 0.76 | 261.52999 | 261.52999 | 259.05 | 11458560 |
| 1737064800 | 257.99 | 2.07 | 0.81 | 255.38 | 258.08 | 253.07 | 8356775 |
| 1736978400 | 255.92 | 2.9 | 1.15 | 255.33 | 257.35 | 253.73 | 7045869 |
| 1736892000 | 253.02 | 0.98 | 0.39 | 252.75 | 253.27 | 250.24 | 8610646 |
| 1736805600 | 252.04 | -0.74 | -0.29 | 250.63 | 252.9 | 248.7 | 9556911 |
| 1736546400 | 252.78 | -3.81 | -1.48 | 255.13 | 255.45 | 250.42 | 9630404 |
| 1736373600 | 256.58999 | -0.12 | -0.05 | 256.77999 | 257.14999 | 253.6 | 7387898 |
| 1736287200 | 256.70999 | 0.76 | 0.30 | 256.72 | 259.67 | 255.42 | 7806628 |
| 1736200800 | 255.95 | 0.28 | 0.11 | 256.07 | 257.77999 | 254.39 | 8644948 |
| 1735941600 | 255.67 | 2.39 | 0.94 | 254.24 | 256.2 | 254.09 | 8195678 |
| 1735855200 | 253.28 | -0.55 | -0.22 | 254.4 | 256.64999 | 251.29 | 7537325 |
| 1735682400 | 253.83 | -0.39 | -0.15 | 254.85 | 255.08 | 252.48 | 6243358 |
| 1735596000 | 254.22 | -3.27 | -1.27 | 254.87 | 255.46 | 251.14 | 7441532 |
| 1735336800 | 257.49 | -2.31 | -0.89 | 258.35 | 259.58999 | 255.91 | 5717312 |
| 1735250400 | 259.8 | 0.42 | 0.16 | 257.98 | 260.39 | 257.70999 | 6719775 |
| 1735077600 | 259.38 | 2.18 | 0.85 | 257.39 | 259.38 | 256.93 | 3315848 |
| 1734991200 | 257.2 | -1.65 | -0.64 | 257.77999 | 258.79 | 256.01 | 7574362 |
| 1734732000 | 258.85 | 0.09 | 0.03 | 257.16 | 262.57 | 256.42 | 27427637 |
| 1734645600 | 258.76 | 3.88 | 1.52 | 258.5 | 261.17 | 257.62 | 11417513 |
| 1734559200 | 254.88 | -9.55 | -3.61 | 264.41 | 264.77999 | 254.77 | 9645353 |
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
![Logo de GMT [STEPN] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
