Premium
DJ US General Retailers (DJUSGT)
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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 3056.25 | -68.3 | -2.19 | 3082.58 | 3093.48 | 3018.04 | 295158627 |
| 1741384800 | 3124.55 | -44.74 | -1.41 | 3143.4699 | 3152.09 | 3043.7399 | 289392142 |
| 1741298400 | 3169.29 | -95.44 | -2.92 | 3216.29 | 3241.18 | 3154.2 | 221306062 |
| 1741212000 | 3264.73 | 51.28 | 1.60 | 3210.41 | 3276.19 | 3207.44 | 206128935 |
| 1741125600 | 3213.45 | -36.11 | -1.11 | 3199.64 | 3256.34 | 3162.53 | 266137045 |
| 1741039200 | 3249.56 | -71.38 | -2.15 | 3328.15 | 3340.83 | 3221.18 | 254926364 |
| 1740780000 | 3320.94 | 54.09 | 1.66 | 3276.19 | 3323.5 | 3258.91 | 233043003 |
| 1740693600 | 3266.85 | -55.57 | -1.67 | 3352.58 | 3360.01 | 3264.64 | 207620940 |
| 1740607200 | 3322.42 | 1.25 | 0.04 | 3337.78 | 3371.7 | 3313.5 | 192795210 |
| 1740520800 | 3321.17 | 31.9 | 0.97 | 3288.44 | 3324.4899 | 3255.31 | 221249728 |
| 1740434400 | 3289.27 | -34.23 | -1.03 | 3330.88 | 3330.88 | 3281.2 | 199970986 |
| 1740175200 | 3323.5 | -79.79 | -2.34 | 3407.26 | 3407.26 | 3306.93 | 224472962 |
| 1740088800 | 3403.29 | -66.38 | -1.91 | 3431.87 | 3435.05 | 3390.15 | 220929118 |
| 1740002400 | 3469.67 | -5.22 | -0.15 | 3460.5 | 3471.02 | 3442.64 | 157904140 |
| 1739916000 | 3474.89 | -30.29 | -0.86 | 3502.91 | 3503.68 | 3445.86 | 182999169 |
| 1739570400 | 3505.18 | -14.59 | -0.41 | 3518.31 | 3522.75 | 3497.92 | 141940913 |
| 1739484000 | 3519.77 | 35.47 | 1.02 | 3489.06 | 3520.68 | 3481.54 | 142275110 |
| 1739397600 | 3484.3 | -26.53 | -0.76 | 3479.07 | 3498.63 | 3458.77 | 140034237 |
| 1739311200 | 3510.83 | -8.61 | -0.24 | 3504.92 | 3514.17 | 3482.98 | 126106838 |
| 1739224800 | 3519.44 | 51.64 | 1.49 | 3490.72 | 3523.9 | 3477 | 147996560 |
| 1738965600 | 3467.8 | -88.74 | -2.50 | 3510.14 | 3527.49 | 3463.16 | 187202762 |
| 1738879200 | 3556.54 | 22.38 | 0.63 | 3549.83 | 3560.45 | 3532.91 | 154488089 |
| 1738792800 | 3534.16 | -17.39 | -0.49 | 3518.01 | 3539.13 | 3511.25 | 141115581 |
| 1738706400 | 3551.55 | 51.73 | 1.48 | 3511.39 | 3554.74 | 3505.88 | 138919253 |
| 1738620000 | 3499.82 | 3.67 | 0.10 | 3454.69 | 3518.42 | 3439.69 | 174399344 |
| 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 |
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
