Premium
DJ US Food Products (DJUSFP)
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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 567.14 | -2.73 | -0.48 | 570.30999 | 570.97 | 561.32 | 40184723 |
| 1745528400 | 569.87 | -10.12 | -1.74 | 577.65 | 577.65 | 569.23 | 41035242 |
| 1745442000 | 579.99 | -3.1 | -0.53 | 583.01 | 585.62 | 576.07 | 41213726 |
| 1745355600 | 583.09 | 4.87 | 0.84 | 579.47 | 586.97 | 578.07 | 40822041 |
| 1745269200 | 578.22 | 0.73 | 0.13 | 577.14 | 578.66 | 572.83 | 39676584 |
| 1744923600 | 577.49 | 8.06 | 1.42 | 570.36 | 579.82 | 570.36 | 44847191 |
| 1744837200 | 569.42999 | -8.25 | -1.43 | 580.74 | 582.24 | 567.17999 | 40816040 |
| 1744750800 | 577.67999 | -9.64 | -1.64 | 587.30999 | 588.45 | 576.01 | 37597813 |
| 1744664400 | 587.32 | 9.72 | 1.68 | 578.28 | 589.48 | 575.54 | 44282762 |
| 1744405200 | 577.6 | 7.55 | 1.32 | 571.92999 | 581.46 | 569.34 | 53674047 |
| 1744318800 | 570.04999 | -3.05 | -0.53 | 572.30999 | 577.39 | 560.59 | 60794610 |
| 1744232400 | 573.1 | 18.53 | 3.34 | 550.6 | 575.26 | 547.32 | 78046431 |
| 1744146000 | 554.57 | -12.93 | -2.28 | 571.26 | 573.91 | 550.83 | 77775345 |
| 1744059600 | 567.5 | -11.41 | -1.97 | 571.35 | 580.67999 | 562.67999 | 93809879 |
| 1743800400 | 578.91 | -15.2 | -2.56 | 594.04 | 601.53 | 576.87 | 87190717 |
| 1743714000 | 594.11 | 11.86 | 2.04 | 585.05999 | 599.44 | 585.05999 | 83567819 |
| 1743627600 | 582.25 | -7.73 | -1.31 | 590.45 | 592.19 | 580.57 | 52000423 |
| 1743541200 | 589.98 | -1.55 | -0.26 | 592.57 | 594.17999 | 586.96 | 48854203 |
| 1743454800 | 591.53 | 4.03 | 0.69 | 589.12 | 595.30999 | 588.45 | 60910908 |
| 1743195600 | 587.5 | -0.03 | -0.01 | 590.55999 | 593.17999 | 584.9 | 46881432 |
| 1743109200 | 587.53 | 7.81 | 1.35 | 582.09 | 588.55999 | 581.05999 | 41858910 |
| 1743022800 | 579.72 | 11.54 | 2.03 | 568.37 | 581.24 | 568.37 | 46253720 |
| 1742936400 | 568.17999 | -3.21 | -0.56 | 571.07 | 571.07 | 565.11 | 48670100 |
| 1742850000 | 571.39 | 0.66 | 0.12 | 569.61 | 574.17999 | 567.75 | 55972508 |
| 1742590800 | 570.73 | 2.08 | 0.37 | 568.64 | 574.09 | 568.03 | 190504570 |
| 1742504400 | 568.65 | -3.33 | -0.58 | 572.86 | 573.52 | 567.47 | 56551427 |
| 1742418000 | 571.98 | -4.97 | -0.86 | 574.13 | 574.72 | 568.04999 | 58686794 |
| 1742331600 | 576.95 | -3.69 | -0.64 | 581.7 | 583.4 | 576.5 | 43440291 |
| 1742245200 | 580.64 | 7.69 | 1.34 | 573.16 | 582.79999 | 572.74 | 44382618 |
| 1741986000 | 572.95 | -1.54 | -0.27 | 571.41 | 576.55999 | 570.72 | 46461069 |
| 1741899600 | 574.49 | -2.1 | -0.36 | 576.69 | 582.79999 | 573.79 | 48304629 |
| 1741813200 | 576.59 | -18.47 | -3.10 | 590.97 | 590.97 | 576.14 | 59432242 |
| 1741726800 | 595.05999 | -12.21 | -2.01 | 607.17999 | 607.17999 | 594.75 | 66275211 |
| 1741640400 | 607.27 | 3.78 | 0.63 | 607.39 | 625.15 | 605.69 | 78933568 |
| 1741384800 | 603.49 | 13.65 | 2.31 | 588.91 | 615.44 | 588.51 | 79648456 |
| 1741298400 | 589.84 | 4.88 | 0.83 | 585.61 | 592.85 | 582.19 | 48859819 |
| 1741212000 | 584.96 | 2.81 | 0.48 | 581.14 | 588.08 | 578.79 | 54231285 |
| 1741125600 | 582.15 | -7.71 | -1.31 | 592 | 601.54999 | 581.88 | 65849394 |
| 1741039200 | 589.86 | 11.01 | 1.90 | 578.65 | 590.61 | 578.54999 | 51494404 |
| 1740780000 | 578.85 | 3.2 | 0.56 | 577.94 | 582.30999 | 574.46 | 71625866 |
| 1740693600 | 575.65 | 3.2 | 0.56 | 571.66999 | 576.82 | 567.80999 | 49208978 |
| 1740607200 | 572.45 | -17.78 | -3.01 | 587.30999 | 587.30999 | 570.97 | 56412726 |
| 1740520800 | 590.23 | 4.31 | 0.74 | 586.38 | 594.30999 | 586.38 | 57987980 |
| 1740434400 | 585.91999 | 4.08 | 0.70 | 581.09 | 592.61 | 578.01 | 70365607 |
| 1740175200 | 581.84 | 16.02 | 2.83 | 566.17999 | 584.41999 | 565.65 | 69097907 |
| 1740088800 | 565.82 | 6.18 | 1.10 | 558.71 | 566.29999 | 557.92999 | 46087449 |
| 1740002400 | 559.64 | 6.39 | 1.15 | 553.25 | 559.74 | 551.63 | 47843968 |
| 1739916000 | 553.25 | -0.58 | -0.10 | 549.04 | 554.11 | 541.77 | 68311856 |
| 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 |
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
