Premium
DJ US Fixed Line Telecommunications (DJUSFC)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 145.34 | -0.11 | -0.08 | 145.96 | 145.96 | 144.47999 | 25869807 |
| 1738792800 | 145.44999 | 1.24 | 0.86 | 144.21 | 146.03 | 144.21 | 31063009 |
| 1738706400 | 144.21 | 0.02 | 0.01 | 144.19999 | 145.19999 | 143.19999 | 31925683 |
| 1738620000 | 144.19 | 2.95 | 2.09 | 141.24 | 145.22999 | 141 | 62443858 |
| 1738360800 | 141.24 | -1.65 | -1.15 | 142.84 | 143.55 | 140.84 | 42441282 |
| 1738274400 | 142.88999 | -1.2 | -0.83 | 144.1 | 144.1 | 141.5 | 47151023 |
| 1738188000 | 144.09 | -0.96 | -0.66 | 146.82 | 148.35 | 143.91999 | 36088471 |
| 1738101600 | 145.05 | 1.48 | 1.03 | 143.58 | 146.05 | 142.44 | 55899304 |
| 1738015200 | 143.57 | 8.07 | 5.96 | 140.05 | 144.86 | 139.83 | 93909540 |
| 1737756000 | 135.5 | 1.08 | 0.80 | 134.41999 | 135.82 | 134.41999 | 45822581 |
| 1737669600 | 134.41999 | 1.2 | 0.90 | 133.51 | 135.15 | 132.69999 | 32889076 |
| 1737583200 | 133.22 | -0.96 | -0.72 | 133.56 | 134.07 | 131.54 | 33512067 |
| 1737496800 | 134.18 | 1.15 | 0.86 | 133.03 | 134.46 | 132.57 | 37584849 |
| 1737151200 | 133.03 | 1.56 | 1.19 | 131.26 | 133.47 | 131.26 | 36379064 |
| 1737064800 | 131.47 | 0.63 | 0.48 | 130.85 | 132.08 | 130.51 | 27892993 |
| 1736978400 | 130.84 | 0.62 | 0.48 | 130.22999 | 131.85 | 130.22999 | 47519304 |
| 1736892000 | 130.22 | 1.4 | 1.09 | 128.84 | 130.28 | 127.84 | 27439238 |
| 1736805600 | 128.82 | -0.7 | -0.54 | 129.18 | 129.24 | 127.88 | 32251492 |
| 1736546400 | 129.52 | -2.82 | -2.13 | 130.78 | 131.53 | 128.46 | 45234812 |
| 1736373600 | 132.34 | -0.09 | -0.07 | 132.03 | 132.69999 | 129.53 | 37520786 |
| 1736287200 | 132.43 | -2.26 | -1.68 | 134.35 | 134.94999 | 132.19999 | 39930386 |
| 1736200800 | 134.69 | -0.4 | -0.30 | 135.09 | 135.63999 | 134.3 | 39010363 |
| 1735941600 | 135.09 | -0.87 | -0.64 | 136.37 | 136.71 | 134.99 | 28488908 |
| 1735855200 | 135.96 | 0.37 | 0.27 | 135.96 | 137.86 | 135.87 | 28805401 |
| 1735682400 | 135.59 | 0.91 | 0.68 | 134.69 | 136.02 | 134.69 | 23847750 |
| 1735596000 | 134.68 | -1.41 | -1.04 | 135.58 | 135.58 | 133.71 | 26854489 |
| 1735336800 | 136.09 | -0.61 | -0.45 | 136.18 | 137.29 | 135.88999 | 20906799 |
| 1735250400 | 136.69999 | 0.07 | 0.05 | 136.44999 | 137.34 | 136.22999 | 16951905 |
| 1735077600 | 136.63 | 0.63 | 0.46 | 136 | 136.83 | 135.61 | 10657801 |
| 1734991200 | 136 | 0.53 | 0.39 | 135.02 | 136.16999 | 134.6 | 25988403 |
| 1734732000 | 135.47 | 1.01 | 0.75 | 134.44999 | 135.49 | 134.22999 | 97093492 |
| 1734645600 | 134.46 | 0.53 | 0.40 | 134.08 | 135.1 | 133.79 | 45439382 |
| 1734559200 | 133.93 | -2.03 | -1.49 | 135.96 | 136.82 | 133.88 | 42312134 |
| 1734472800 | 135.96 | -0.04 | -0.03 | 135.55 | 136.8 | 135.1 | 43229803 |
| 1734386400 | 136 | -4.47 | -3.18 | 140.93 | 141.15 | 134.69999 | 51965268 |
| 1734127200 | 140.47 | 1.53 | 1.10 | 139.15 | 140.66999 | 138.38 | 37827083 |
| 1734040800 | 138.94 | -0.68 | -0.49 | 140.19999 | 141.05 | 138.94 | 23481999 |
| 1733954400 | 139.62 | -0.17 | -0.12 | 139.78 | 139.96 | 137.66999 | 42395253 |
| 1733868000 | 139.79 | 0.81 | 0.58 | 139.16 | 140.63999 | 137.53 | 35791322 |
| 1733781600 | 138.97999 | -2.91 | -2.05 | 141.88999 | 142.47999 | 138.87 | 38214184 |
| 1733522400 | 141.88999 | 0.3 | 0.21 | 141.41 | 142.01 | 140.1 | 33826292 |
| 1733436000 | 141.59 | 1.71 | 1.22 | 139.88 | 141.94 | 139.88 | 40541120 |
| 1733349600 | 139.88 | -1.19 | -0.84 | 141.07 | 141.53 | 138.97 | 40111610 |
| 1733263200 | 141.07 | 5.87 | 4.34 | 139.81 | 142.53 | 139.15 | 66936493 |
| 1733176800 | 135.19999 | -2.63 | -1.91 | 137.81 | 137.81 | 134.91 | 45566607 |
| 1732917600 | 137.83 | -0.62 | -0.45 | 138.46 | 138.61 | 136.97999 | 20511475 |
| 1732744800 | 138.44999 | 1.01 | 0.73 | 137.43 | 139.02 | 136.97999 | 33991689 |
| 1732658400 | 137.44 | -0.06 | -0.04 | 137.24 | 137.52 | 136.24 | 30997639 |
| 1732572000 | 137.5 | -0.45 | -0.33 | 137.96 | 138.63999 | 136.66 | 68082264 |
| 1732312800 | 137.94999 | 1.15 | 0.84 | 137.21 | 138.57 | 136.58 | 38241491 |
| 1732226400 | 136.8 | 0.87 | 0.64 | 135.76 | 137.77 | 135.37 | 24792204 |
| 1732140000 | 135.93 | 0.56 | 0.41 | 135.82 | 136.33 | 135.38999 | 22394887 |
| 1732053600 | 135.37 | -1.51 | -1.10 | 136.87 | 136.87 | 135.1 | 25873419 |
| 1731967200 | 136.88 | 1.77 | 1.31 | 135.68 | 138.01 | 135.68 | 36020272 |
| 1731708000 | 135.11 | 2.47 | 1.86 | 132.65 | 135.47 | 132.34 | 44162475 |
| 1731621600 | 132.63999 | -0.27 | -0.20 | 132.91999 | 133.84 | 132.47 | 26166729 |
| 1731535200 | 132.91 | 0.94 | 0.71 | 132.1 | 133.46 | 131.55 | 43992923 |
| 1731448800 | 131.97 | -0.95 | -0.71 | 132.38999 | 132.66 | 129.87 | 41295415 |
| 1731362400 | 132.91999 | -0.19 | -0.14 | 132.66999 | 133.91999 | 132.59 | 25189772 |
| 1731103200 | 133.11 | 1.65 | 1.26 | 131.57 | 133.63999 | 131.57 | 33294731 |
| 1731016800 | 131.46 | -1.64 | -1.23 | 132.93 | 132.93 | 131.02 | 31126402 |
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
