Premium
DJ US Food Products (DJUSFP)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 553.83 | -3.97 | -0.71 | 558.22 | 564.19 | 553.44 | 52270695 |
| 1739484000 | 557.79999 | 6.15 | 1.11 | 551.37 | 558.33 | 549.22 | 53994230 |
| 1739397600 | 551.65 | -4.33 | -0.78 | 550.1 | 553.58 | 545.91 | 62969638 |
| 1739311200 | 555.98 | 10.86 | 1.99 | 544.27 | 556.33 | 542.99 | 50709264 |
| 1739224800 | 545.12 | -3.52 | -0.64 | 548.65 | 548.65 | 541.7 | 49296508 |
| 1738965600 | 548.64 | 3.79 | 0.70 | 545.71 | 548.95 | 544.27 | 59232146 |
| 1738879200 | 544.85 | 3.88 | 0.72 | 545.16 | 550 | 542.92999 | 54809071 |
| 1738792800 | 540.97 | 4.46 | 0.83 | 531.14 | 541.32 | 529.4 | 74414251 |
| 1738706400 | 536.51 | -8.33 | -1.53 | 542.57 | 542.57 | 534.07 | 54340648 |
| 1738620000 | 544.84 | -3.09 | -0.56 | 547.74 | 548.85 | 539.16 | 50132833 |
| 1738360800 | 547.92999 | -5.68 | -1.03 | 548.29 | 552.44 | 547.58 | 67586157 |
| 1738274400 | 553.61 | 8.15 | 1.49 | 547.57 | 554.4 | 546.37 | 43907500 |
| 1738188000 | 545.46 | 1.13 | 0.21 | 544.71 | 549.04999 | 544.48 | 39217538 |
| 1738101600 | 544.33 | -11.92 | -2.14 | 555.52 | 557.73 | 543.01 | 46400183 |
| 1738015200 | 556.25 | 10.88 | 1.99 | 550.26 | 563.29 | 550.26 | 60258022 |
| 1737756000 | 545.37 | 3.75 | 0.69 | 541.39 | 546.26 | 540.29 | 45733727 |
| 1737669600 | 541.62 | 3.35 | 0.62 | 537.82 | 542.14 | 536.63 | 43558079 |
| 1737583200 | 538.27 | -8.53 | -1.56 | 545.11 | 546.76 | 537.94 | 51456696 |
| 1737496800 | 546.79999 | 2.93 | 0.54 | 543.62 | 550.2 | 543.29999 | 54471298 |
| 1737151200 | 543.87 | 0.37 | 0.07 | 545.1 | 547.51 | 543.76 | 52875444 |
| 1737064800 | 543.5 | 8.04 | 1.50 | 533.04999 | 544.19 | 532.22 | 47763376 |
| 1736978400 | 535.46 | -4.15 | -0.77 | 541.04999 | 543.6 | 534.59 | 49443881 |
| 1736892000 | 539.61 | 0.86 | 0.16 | 538.47 | 539.99 | 535.84 | 48550048 |
| 1736805600 | 538.75 | 2.85 | 0.53 | 537.27 | 541.86 | 534.37 | 68366749 |
| 1736546400 | 535.9 | -16.48 | -2.98 | 551.57 | 551.57 | 534.95 | 63140675 |
| 1736373600 | 552.38 | -1.64 | -0.30 | 553.71 | 553.71 | 546.99 | 50035525 |
| 1736287200 | 554.02 | -3.68 | -0.66 | 556.91 | 563.15 | 553.80999 | 48115839 |
| 1736200800 | 557.7 | -13.8 | -2.41 | 571.04 | 571.04 | 557.4 | 50643526 |
| 1735941600 | 571.5 | 1.05 | 0.18 | 571.62 | 574.30999 | 568.53 | 35348753 |
| 1735855200 | 570.45 | -0.56 | -0.10 | 572.74 | 575.22 | 568.85 | 35471383 |
| 1735682400 | 571.01 | 3.49 | 0.61 | 567.41 | 571.22 | 566.15 | 32980231 |
| 1735596000 | 567.52 | -6.78 | -1.18 | 573.82 | 573.82 | 565.65 | 36228937 |
| 1735336800 | 574.29999 | 1.96 | 0.34 | 571.53 | 576 | 570.74 | 33249250 |
| 1735250400 | 572.34 | -0.07 | -0.01 | 570.66999 | 575.13 | 570.66999 | 32127864 |
| 1735077600 | 572.41 | 3.11 | 0.55 | 568.36 | 572.44 | 567.24 | 20197373 |
| 1734991200 | 569.29999 | -0.31 | -0.05 | 568.88 | 570.48 | 564.91999 | 42435530 |
| 1734732000 | 569.61 | 1.45 | 0.26 | 568.12 | 574.64 | 567.49 | 124598267 |
| 1734645600 | 568.16 | -9.7 | -1.68 | 571.66 | 575.09 | 568.12 | 70440232 |
| 1734559200 | 577.86 | -13.51 | -2.28 | 586.98 | 586.98 | 577.08 | 79348276 |
| 1734472800 | 591.37 | 0.37 | 0.06 | 588.76 | 597.52 | 588.4 | 56681332 |
| 1734386400 | 591 | -5.99 | -1.00 | 596.9 | 599.67999 | 590.9 | 56097971 |
| 1734127200 | 596.99 | -0.74 | -0.12 | 597.58 | 599.37 | 593.13 | 47025757 |
| 1734040800 | 597.73 | 1.7 | 0.29 | 596.52 | 599.59 | 593.45 | 43670945 |
| 1733954400 | 596.03 | -2.3 | -0.38 | 601.92999 | 603.14 | 595.30999 | 57951298 |
| 1733868000 | 598.33 | -0.41 | -0.07 | 597.94 | 601.92999 | 592.44 | 51846170 |
| 1733781600 | 598.74 | 6.75 | 1.14 | 591.91 | 607.27 | 591.66999 | 74317717 |
| 1733522400 | 591.99 | -3.95 | -0.66 | 596.61 | 598.94 | 591.55999 | 43546601 |
| 1733436000 | 595.94 | 0.51 | 0.09 | 594.5 | 596.47 | 591.7 | 46553011 |
| 1733349600 | 595.42999 | -9.09 | -1.50 | 601.33 | 601.33 | 592.94 | 49658458 |
| 1733263200 | 604.52 | -3.05 | -0.50 | 607.38 | 607.65 | 603.75 | 49277433 |
| 1733176800 | 607.57 | 1.93 | 0.32 | 605.22 | 608.33 | 600.72 | 54077673 |
| 1732917600 | 605.64 | 1.5 | 0.25 | 603.39 | 606.66 | 603.08 | 27056905 |
| 1732744800 | 604.14 | 0.66 | 0.11 | 605.37 | 608.22 | 603.29 | 33470191 |
| 1732658400 | 603.48 | 1.76 | 0.29 | 602.16999 | 605.11 | 600.64 | 44501587 |
| 1732572000 | 601.72 | 3.42 | 0.57 | 599.37 | 604.67999 | 599.37 | 68892774 |
| 1732312800 | 598.29999 | 2.08 | 0.35 | 596.54 | 600.79 | 595.77 | 45355531 |
| 1732226400 | 596.22 | 4.18 | 0.71 | 592.02 | 596.67999 | 588.86 | 45201366 |
| 1732140000 | 592.04 | 6.77 | 1.16 | 585.79999 | 592.23 | 584.76 | 45416961 |
| 1732053600 | 585.27 | -1.36 | -0.23 | 585.02 | 586.47 | 581.53 | 44666763 |
| 1731967200 | 586.63 | -0.34 | -0.06 | 588.36 | 590.88 | 586.16 | 49924363 |
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
