Premium
DJ US General Retailers (DJUSGT)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 3496.15 | 9.09 | 0.26 | 3498.54 | 3530.07 | 3489.74 | 147580584 |
| 1738274400 | 3487.06 | -0.96 | -0.03 | 3495.57 | 3518.54 | 3469.39 | 128547591 |
| 1738188000 | 3488.02 | -8.53 | -0.24 | 3506.52 | 3513.35 | 3475.7 | 113097325 |
| 1738101600 | 3496.55 | 10.71 | 0.31 | 3473.02 | 3519.81 | 3466.52 | 141763894 |
| 1738015200 | 3485.84 | 34.73 | 1.01 | 3389.39 | 3487.32 | 3389.39 | 170485515 |
| 1737756000 | 3451.11 | -3.43 | -0.10 | 3451.81 | 3458.82 | 3431.54 | 126222734 |
| 1737669600 | 3454.54 | 21.95 | 0.64 | 3423.04 | 3454.58 | 3407.53 | 146473136 |
| 1737583200 | 3432.59 | 43.01 | 1.27 | 3439.44 | 3448.05 | 3414.21 | 153495928 |
| 1737496800 | 3389.58 | 57.64 | 1.73 | 3364.27 | 3399.03 | 3361 | 184610483 |
| 1737151200 | 3331.94 | 53.09 | 1.62 | 3325.7 | 3335.86 | 3304.69 | 163488753 |
| 1737064800 | 3278.85 | -13.12 | -0.40 | 3302.55 | 3307.89 | 3275.82 | 141031554 |
| 1736978400 | 3291.9699 | 61.43 | 1.90 | 3289.73 | 3298.92 | 3267.32 | 152689055 |
| 1736892000 | 3230.54 | -14.1 | -0.43 | 3264.67 | 3275.31 | 3213.35 | 140958657 |
| 1736805600 | 3244.64 | -13.09 | -0.40 | 3242.17 | 3255.91 | 3222.93 | 147897996 |
| 1736546400 | 3257.73 | -28.37 | -0.86 | 3279.98 | 3283.91 | 3234.53 | 170583164 |
| 1736373600 | 3286.1 | 10.94 | 0.33 | 3279.67 | 3295.25 | 3257.37 | 155401276 |
| 1736287200 | 3275.16 | -49.04 | -1.48 | 3332.82 | 3333.62 | 3268.12 | 152337985 |
| 1736200800 | 3324.2 | 33.79 | 1.03 | 3314.84 | 3341.7 | 3306.66 | 170070167 |
| 1735941600 | 3290.41 | 30 | 0.92 | 3283.76 | 3299.34 | 3267.6 | 145766917 |
| 1735855200 | 3260.41 | 0.22 | 0.01 | 3283.87 | 3311.28 | 3236.6 | 152090404 |
| 1735682400 | 3260.19 | -19.48 | -0.59 | 3292.44 | 3296.16 | 3255.09 | 121468799 |
| 1735596000 | 3279.67 | -39.02 | -1.18 | 3274.28 | 3297.59 | 3250.03 | 132188354 |
| 1735336800 | 3318.69 | -43.81 | -1.30 | 3337.9699 | 3342.34 | 3292.55 | 115663253 |
| 1735250400 | 3362.5 | -12.03 | -0.36 | 3359.39 | 3370.96 | 3350.25 | 114708685 |
| 1735077600 | 3374.53 | 52.04 | 1.57 | 3336.01 | 3374.53 | 3331.14 | 67394830 |
| 1734991200 | 3322.4899 | -6.99 | -0.21 | 3324.93 | 3329.01 | 3295.76 | 142694240 |
| 1734732000 | 3329.48 | 21.63 | 0.65 | 3271.34 | 3353.19 | 3269.7 | 357604929 |
| 1734645600 | 3307.85 | 7.54 | 0.23 | 3343.64 | 3346.26 | 3307.68 | 176295234 |
| 1734559200 | 3300.31 | -119.88 | -3.51 | 3410.91 | 3427.3 | 3297.75 | 191563317 |
| 1734472800 | 3420.19 | -18.72 | -0.54 | 3435.16 | 3436.42 | 3401.24 | 173941224 |
| 1734386400 | 3438.91 | 31.62 | 0.93 | 3426.31 | 3443.84 | 3413.43 | 163537419 |
| 1734127200 | 3407.29 | -11.4 | -0.33 | 3409.48 | 3432.47 | 3399.04 | 129338519 |
| 1734040800 | 3418.69 | -26.58 | -0.77 | 3443.55 | 3445.08 | 3417.67 | 141766727 |
| 1733954400 | 3445.27 | 45.08 | 1.33 | 3416.26 | 3462.25 | 3416.26 | 172714970 |
| 1733868000 | 3400.19 | -9.31 | -0.27 | 3407.84 | 3432.74 | 3394.75 | 152130757 |
| 1733781600 | 3409.5 | -21.03 | -0.61 | 3436.3 | 3448.15 | 3406.98 | 189896188 |
| 1733522400 | 3430.53 | 63.17 | 1.88 | 3377.2 | 3430.95 | 3376.85 | 184882679 |
| 1733436000 | 3367.36 | 13.75 | 0.41 | 3354.5 | 3383.97 | 3344.98 | 207491872 |
| 1733349600 | 3353.61 | 41.04 | 1.24 | 3324.93 | 3360.9 | 3324.93 | 184448360 |
| 1733263200 | 3312.57 | 25.77 | 0.78 | 3284.65 | 3313.93 | 3279.7 | 160939971 |
| 1733176800 | 3286.8 | 23.38 | 0.72 | 3280.04 | 3297.31 | 3275.85 | 189195627 |
| 1732917600 | 3263.42 | 22.66 | 0.70 | 3245.2199 | 3269.5 | 3240.73 | 108480367 |
| 1732744800 | 3240.76 | -13.71 | -0.42 | 3252.19 | 3255.65 | 3233.79 | 145338507 |
| 1732658400 | 3254.4699 | 51.11 | 1.60 | 3209.14 | 3258.57 | 3206.48 | 197824002 |
| 1732572000 | 3203.36 | 41.82 | 1.32 | 3193.07 | 3214.82 | 3179.89 | 286602820 |
| 1732312800 | 3161.54 | 22.51 | 0.72 | 3152.84 | 3171.77 | 3148.69 | 218311868 |
| 1732226400 | 3139.03 | 1.98 | 0.06 | 3141.2199 | 3144.5 | 3114.03 | 223833906 |
| 1732140000 | 3137.05 | -20.13 | -0.64 | 3138.29 | 3138.58 | 3102.46 | 260302343 |
| 1732053600 | 3157.18 | 26.39 | 0.84 | 3113.17 | 3167.18 | 3111.44 | 182156437 |
| 1731967200 | 3130.79 | 10.06 | 0.32 | 3127.27 | 3150.42 | 3118.55 | 163984110 |
| 1731708000 | 3120.73 | -72.46 | -2.27 | 3154.17 | 3158.73 | 3104.25 | 229880220 |
| 1731621600 | 3193.19 | -28.03 | -0.87 | 3217.15 | 3230.36 | 3190.15 | 173160859 |
| 1731535200 | 3221.2199 | 47.87 | 1.51 | 3182.2199 | 3231.63 | 3182.2199 | 166283883 |
| 1731448800 | 3173.35 | 15.17 | 0.48 | 3173.18 | 3184.9899 | 3152.39 | 167417497 |
| 1731362400 | 3158.18 | -3.86 | -0.12 | 3167.2 | 3180.8 | 3150.19 | 171358391 |
| 1731103200 | 3162.04 | 5.85 | 0.19 | 3159.95 | 3176.82 | 3154.23 | 167151058 |
| 1731016800 | 3156.19 | 45.02 | 1.45 | 3118.05 | 3166.06 | 3117.36 | 174290726 |
| 1730930400 | 3111.17 | 52.63 | 1.72 | 3080.78 | 3112.7 | 3053.88 | 267995996 |
| 1730844000 | 3058.54 | 42.38 | 1.41 | 3021.77 | 3058.79 | 3021.71 | 160002969 |
| 1730757600 | 3016.16 | -1.67 | -0.06 | 3008.65 | 3030.2199 | 3000.26 | 170160200 |
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
