Premium
DJ US Electronic and Electrical Equipment (DJUSEE)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 892.9 | 4.06 | 0.46 | 892.97 | 905.25 | 889.6 | 105142324 |
| 1738101600 | 888.84 | 11.88 | 1.35 | 880.04 | 890.12 | 861.03 | 118057561 |
| 1738015200 | 876.96 | -105.77 | -10.76 | 960.45 | 960.45 | 866.5 | 168418857 |
| 1737756000 | 982.73 | -13.6 | -1.37 | 1000.15 | 1000.15 | 979.47 | 69893753 |
| 1737669600 | 996.33 | 7.99 | 0.81 | 983.67 | 1001.09 | 979.45 | 68996919 |
| 1737583200 | 988.34 | 26.26 | 2.73 | 973.4 | 995.42 | 973.4 | 93836132 |
| 1737496800 | 962.08 | 30.55 | 3.28 | 936.37 | 962.55 | 936.37 | 80469670 |
| 1737151200 | 931.53 | 9.05 | 0.98 | 923.6 | 934.98 | 923.6 | 63870871 |
| 1737064800 | 922.48 | 6.3 | 0.69 | 921.11 | 927.45 | 914.55 | 52900851 |
| 1736978400 | 916.18 | 10.11 | 1.12 | 912.28 | 925.62 | 912.28 | 54660418 |
| 1736892000 | 906.07 | 16.65 | 1.87 | 895.83 | 911.88 | 895.83 | 58621008 |
| 1736805600 | 889.42 | -4.36 | -0.49 | 885.88 | 889.42 | 874.97 | 61797510 |
| 1736546400 | 893.78 | -13.65 | -1.50 | 902.46 | 902.46 | 885.3 | 60765075 |
| 1736373600 | 907.43 | -1.75 | -0.19 | 905.57 | 909.59 | 889.61 | 50687949 |
| 1736287200 | 909.18 | -4.9 | -0.54 | 917.07 | 919.76 | 902.32 | 62891007 |
| 1736200800 | 914.08 | 13.9 | 1.54 | 905.76 | 925.39 | 905.76 | 59722846 |
| 1735941600 | 900.18 | 22.16 | 2.52 | 881.17 | 900.93 | 880.92 | 49985325 |
| 1735855200 | 878.02 | 1.76 | 0.20 | 881.21 | 889.73 | 871.89 | 47463407 |
| 1735682400 | 876.26 | -1.58 | -0.18 | 878.46 | 882.47 | 874.07 | 38021560 |
| 1735596000 | 877.84 | -9.47 | -1.07 | 880.58 | 883.98 | 867.89 | 39292392 |
| 1735336800 | 887.31 | -13.24 | -1.47 | 894.08 | 897.29 | 881.77 | 34825946 |
| 1735250400 | 900.55 | -0.41 | -0.05 | 898.15 | 902.86 | 893.77 | 29519577 |
| 1735077600 | 900.96 | 9.19 | 1.03 | 892.97 | 901.1 | 891.28 | 18416434 |
| 1734991200 | 891.77 | 0.25 | 0.03 | 891.04 | 893 | 883.76 | 39624188 |
| 1734732000 | 891.52 | 11.37 | 1.29 | 878.77 | 897.76 | 871.38 | 143964401 |
| 1734645600 | 880.15 | 4.31 | 0.49 | 885.75 | 890.73 | 876.16 | 80549709 |
| 1734559200 | 875.84 | -30.44 | -3.36 | 909.08 | 913.42 | 872.66 | 77554685 |
| 1734472800 | 906.28 | -19.3 | -2.09 | 921.97 | 921.97 | 902.85 | 61944969 |
| 1734386400 | 925.58 | 4.81 | 0.52 | 922.76 | 929.28 | 918.86 | 56728123 |
| 1734127200 | 920.77 | -4.2 | -0.45 | 926.06 | 931.41 | 918.59 | 51426376 |
| 1734040800 | 924.97 | -2.79 | -0.30 | 926.36 | 929.31 | 922.81 | 44427645 |
| 1733954400 | 927.76 | 11.92 | 1.30 | 924.02 | 932.06 | 920.88 | 48586909 |
| 1733868000 | 915.84 | -14.11 | -1.52 | 929.79 | 929.79 | 914.04 | 59862409 |
| 1733781600 | 929.95 | -13.14 | -1.39 | 943.48 | 943.48 | 924.63 | 60702214 |
| 1733522400 | 943.09 | -2.6 | -0.27 | 947.37 | 949.07 | 940.19 | 45992363 |
| 1733436000 | 945.69 | -4.4 | -0.46 | 951.57 | 953.42 | 945.28 | 58679942 |
| 1733349600 | 950.09 | 11.67 | 1.24 | 941.78 | 951.14 | 941.78 | 50452951 |
| 1733263200 | 938.42 | -2.91 | -0.31 | 940.82 | 942.91 | 931.48 | 48541778 |
| 1733176800 | 941.33 | 3.97 | 0.42 | 940.64 | 947.05 | 940.64 | 52192516 |
| 1732917600 | 937.36 | 3.47 | 0.37 | 937.74 | 941.6 | 936.63 | 30137894 |
| 1732744800 | 933.89 | -8.27 | -0.88 | 941.47 | 943.73 | 928.78 | 48933303 |
| 1732658400 | 942.16 | -0.59 | -0.06 | 943.26 | 945.72 | 939.86 | 55752662 |
| 1732572000 | 942.75 | -6.31 | -0.66 | 952.11 | 956.87 | 942.24 | 99486523 |
| 1732312800 | 949.06 | 13.9 | 1.49 | 936.57 | 949.75 | 935.48 | 111037366 |
| 1732226400 | 935.16 | 14.89 | 1.62 | 925.2 | 944.04 | 923.43 | 67513355 |
| 1732140000 | 920.27 | 1.15 | 0.13 | 920.34 | 926.61 | 912.5 | 70225338 |
| 1732053600 | 919.12 | 17.14 | 1.90 | 896.62 | 919.54 | 892.76 | 62894406 |
| 1731967200 | 901.98 | -0.48 | -0.05 | 904.89 | 908.19 | 898.25 | 59360148 |
| 1731708000 | 902.46 | -12.1 | -1.32 | 911.25 | 914.21 | 900.84 | 68204833 |
| 1731621600 | 914.56 | -12.45 | -1.34 | 926.73 | 929.2 | 913.62 | 64361930 |
| 1731535200 | 927.01 | 3.93 | 0.43 | 925.72 | 936.03 | 925.63 | 57822879 |
| 1731448800 | 923.08 | -17.57 | -1.87 | 939.39 | 940.32 | 918.76 | 67870676 |
| 1731362400 | 940.65 | 5.58 | 0.60 | 937.21 | 943.46 | 933.73 | 57033732 |
| 1731103200 | 935.07 | 5.81 | 0.63 | 928.29 | 938.69 | 928.29 | 77719490 |
| 1731016800 | 929.26 | 4.38 | 0.47 | 928.76 | 929.94 | 920.31 | 82124015 |
| 1730930400 | 924.88 | 49.6 | 5.67 | 899.94 | 927.12 | 899.94 | 129796060 |
| 1730844000 | 875.28 | 22.18 | 2.60 | 856.47 | 875.51 | 854.9 | 64986817 |
| 1730757600 | 853.1 | -3.21 | -0.37 | 856.47 | 861.12 | 850.99 | 60210049 |
| 1730494800 | 856.31 | 3.54 | 0.42 | 856.95 | 864.57 | 853.64 | 67316993 |
| 1730408400 | 852.77 | -8.58 | -1.00 | 850.93 | 856.88 | 845.78 | 79439930 |
| 1730322000 | 861.35 | -5.04 | -0.58 | 863.92 | 866.51 | 856.49 | 61076692 |
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
