Premium
DJ US Financial Administration (DJUSFA)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 655.67999 | 10.28 | 1.59 | 646.48 | 656.08 | 646.48 | 41990101 |
| 1735855200 | 645.4 | 0.45 | 0.07 | 648.15 | 652.16999 | 641.52 | 42001873 |
| 1735682400 | 644.95 | -1.81 | -0.28 | 648.51 | 649.65 | 643.44 | 32310605 |
| 1735596000 | 646.76 | -7.57 | -1.16 | 650.01 | 650.57 | 641.4 | 34749979 |
| 1735336800 | 654.33 | -7.64 | -1.15 | 659.58 | 660.44 | 650.85 | 30674797 |
| 1735250400 | 661.97 | 2.23 | 0.34 | 657.07 | 662.65 | 656.37 | 28234453 |
| 1735077600 | 659.74 | 8.35 | 1.28 | 650.89 | 659.83 | 650.89 | 17978382 |
| 1734991200 | 651.39 | -0.65 | -0.10 | 649.12 | 651.83 | 644.05999 | 35988474 |
| 1734732000 | 652.04 | 9.02 | 1.40 | 639.33 | 655.54999 | 637.75 | 105682861 |
| 1734645600 | 643.02 | 3.77 | 0.59 | 646.39 | 653.7 | 642.95 | 60147711 |
| 1734559200 | 639.25 | -24.15 | -3.64 | 662.71 | 667 | 639.02 | 78424384 |
| 1734472800 | 663.4 | -1.84 | -0.28 | 662.57 | 666.16 | 661.76 | 57437617 |
| 1734386400 | 665.24 | 0.52 | 0.08 | 665.53 | 668.6 | 662.83 | 57922708 |
| 1734127200 | 664.72 | -2.3 | -0.34 | 668.79999 | 669.14 | 664.37 | 48754800 |
| 1734040800 | 667.02 | -4.72 | -0.70 | 670.36 | 671.54 | 666.96 | 43430044 |
| 1733954400 | 671.74 | 7.17 | 1.08 | 666.17999 | 673.75 | 666.17999 | 53331580 |
| 1733868000 | 664.57 | -0.77 | -0.12 | 665.25 | 667.33 | 662.16 | 49050081 |
| 1733781600 | 665.34 | -10.12 | -1.50 | 676.51 | 678.39 | 665.09 | 58247856 |
| 1733522400 | 675.46 | 6.71 | 1.00 | 670.62 | 676.28 | 670.62 | 52210376 |
| 1733436000 | 668.75 | -11.17 | -1.64 | 672.59 | 672.9 | 668.33 | 67463339 |
| 1733349600 | 679.92 | 4.39 | 0.65 | 677.8 | 681.14 | 673.51 | 85637131 |
| 1733263200 | 675.53 | -4.78 | -0.70 | 680.48 | 680.5 | 674.53 | 53339640 |
| 1733176800 | 680.31 | -1.23 | -0.18 | 684.83 | 685.16 | 677.52 | 60806299 |
| 1732917600 | 681.54 | 0.98 | 0.14 | 681.42 | 683.59 | 679.68 | 27186466 |
| 1732744800 | 680.56 | -0.65 | -0.10 | 682.66 | 683.09 | 680.29 | 43712690 |
| 1732658400 | 681.21 | -0.09 | -0.01 | 680.71 | 682.51 | 679.67 | 49423543 |
| 1732572000 | 681.3 | 1.81 | 0.27 | 682.07 | 683.69 | 677.94 | 80329033 |
| 1732312800 | 679.49 | 6.78 | 1.01 | 673.71 | 681.25 | 673.29 | 66531588 |
| 1732226400 | 672.71 | 7.09 | 1.07 | 666.67999 | 675.14 | 665.16999 | 72261505 |
| 1732140000 | 665.62 | 1.95 | 0.29 | 664.32 | 667.01 | 659.79 | 56613748 |
| 1732053600 | 663.66999 | 0.93 | 0.14 | 659.21 | 664.98 | 656.65 | 80813124 |
| 1731967200 | 662.74 | 4.8 | 0.73 | 658.27 | 664.75 | 658.04 | 73894772 |
| 1731708000 | 657.94 | -2.78 | -0.42 | 658.03 | 660.1 | 654.54999 | 67154548 |
| 1731621600 | 660.72 | -8.61 | -1.29 | 668.77 | 669.7 | 660.04999 | 54894547 |
| 1731535200 | 669.33 | -1.09 | -0.16 | 670.95 | 674.81 | 668.66999 | 71485661 |
| 1731448800 | 670.41999 | 0.89 | 0.13 | 668.22 | 672.88 | 667.12 | 81344008 |
| 1731362400 | 669.53 | 17.77 | 2.73 | 656.23 | 671.78 | 656.23 | 106517281 |
| 1731103200 | 651.76 | 7.62 | 1.18 | 646.62 | 652.73 | 643.09 | 114908310 |
| 1731016800 | 644.14 | -4.23 | -0.65 | 648.54 | 648.54 | 642.34 | 82359392 |
| 1730930400 | 648.37 | 25.4 | 4.08 | 629.74 | 649.65 | 629.74 | 83436948 |
| 1730844000 | 622.97 | 4.06 | 0.66 | 618.28 | 623.35 | 616.1 | 47586802 |
| 1730757600 | 618.91 | 1.99 | 0.32 | 618.51 | 623.54 | 616.83 | 50263523 |
| 1730494800 | 616.91999 | -0.19 | -0.03 | 615.6 | 620.32 | 612.64 | 61802295 |
| 1730408400 | 617.11 | -4.51 | -0.73 | 620.72 | 624.75 | 617.1 | 52364109 |
| 1730322000 | 621.62 | 1.28 | 0.21 | 617.69 | 625.17999 | 617.69 | 56854215 |
| 1730235600 | 620.34 | -5.34 | -0.85 | 619.07 | 623.98 | 615.26 | 76244080 |
| 1730149200 | 625.67999 | 5.3 | 0.85 | 623.14 | 626.61 | 623.14 | 54117871 |
| 1729890000 | 620.38 | -6.2 | -0.99 | 627.29 | 628.96 | 619.53 | 43349424 |
| 1729803600 | 626.58 | 0.02 | 0.00 | 627.21 | 629.83 | 624.41999 | 49611785 |
| 1729717200 | 626.55999 | 0.59 | 0.09 | 624.96 | 628.54999 | 622.82 | 44049430 |
| 1729630800 | 625.97 | -0.21 | -0.03 | 624.04999 | 627.45 | 618.99 | 39227547 |
| 1729544400 | 626.17999 | -4.16 | -0.66 | 629.53 | 629.53 | 623.96 | 39215787 |
| 1729285200 | 630.34 | 4.26 | 0.68 | 626.86 | 630.88 | 624.13 | 48199105 |
| 1729198800 | 626.08 | -2.36 | -0.38 | 629.92999 | 630.13 | 623.6 | 51186636 |
| 1729112400 | 628.44 | 5.3 | 0.85 | 623.30999 | 628.76 | 621.91999 | 42694724 |
| 1729026000 | 623.14 | 0.01 | 0.00 | 624.01 | 627.19 | 622.09 | 48426467 |
| 1728939600 | 623.13 | 6.97 | 1.13 | 617.34 | 623.91999 | 615.66999 | 54097622 |
| 1728680400 | 616.16 | 6.8 | 1.12 | 610.96 | 616.37 | 610.65 | 57100110 |
| 1728594000 | 609.36 | -3.6 | -0.59 | 609.14 | 611.08 | 606.6 | 50451396 |
| 1728507600 | 612.96 | 3.83 | 0.63 | 609.6 | 613.51 | 609.23 | 47573528 |
| 1728421200 | 609.13 | 8.26 | 1.37 | 602.94 | 610.48 | 601.65 | 55293668 |
| 1728334800 | 600.87 | -3.1 | -0.51 | 603.47 | 604.04 | 598.79999 | 42585397 |
| 1728075600 | 603.97 | 6.64 | 1.11 | 601.95 | 604.14 | 597.96 | 43983022 |
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
