Premium
DJ US Gas Distribution (DJUSGU)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 | 346.25 | 0.7 | 0.20 | 345.15 | 351.99 | 343.47 | 8528688 |
| 1741384800 | 345.55 | 3.76 | 1.10 | 341.99 | 347.06 | 341.8 | 7365075 |
| 1741298400 | 341.79 | -4.82 | -1.39 | 344.63 | 345.38 | 339.46 | 5689829 |
| 1741212000 | 346.61 | -1.62 | -0.47 | 346.04 | 348.4 | 344.35 | 6143038 |
| 1741125600 | 348.23 | -7.49 | -2.11 | 354.71 | 355.65 | 347.73 | 8069236 |
| 1741039200 | 355.72 | 2.61 | 0.74 | 352.48 | 356.8 | 352.37 | 6266097 |
| 1740780000 | 353.11 | 6.38 | 1.84 | 349.32 | 353.26 | 348.9 | 8133898 |
| 1740693600 | 346.73 | -1.64 | -0.47 | 346.52 | 348.91 | 344.52 | 7588012 |
| 1740607200 | 348.37 | -0.84 | -0.24 | 348.39 | 350.29 | 347.35 | 6773458 |
| 1740520800 | 349.21 | 1 | 0.29 | 348.52 | 350.24 | 347.64 | 6585007 |
| 1740434400 | 348.21 | 2.19 | 0.63 | 347.61 | 349.85 | 345.37 | 7441466 |
| 1740175200 | 346.02 | 3.27 | 0.95 | 343.7 | 346.95 | 343.21 | 8827036 |
| 1740088800 | 342.75 | -1.75 | -0.51 | 341.54 | 344.22 | 339.8 | 7605784 |
| 1740002400 | 344.5 | -0.17 | -0.05 | 343.68 | 345.57 | 342.75 | 6701043 |
| 1739916000 | 344.67 | 4.31 | 1.27 | 339.9 | 345.38 | 339.15 | 7431054 |
| 1739570400 | 340.36 | -2.31 | -0.67 | 343.2 | 344.77 | 340.25 | 5797722 |
| 1739484000 | 342.67 | 2.91 | 0.86 | 339.67 | 343.07 | 339.1 | 6597216 |
| 1739397600 | 339.76 | 0.99 | 0.29 | 335.26 | 339.88 | 334.12 | 7944064 |
| 1739311200 | 338.77 | 5.21 | 1.56 | 333.01 | 338.78 | 332.87 | 7406936 |
| 1739224800 | 333.56 | -0.86 | -0.26 | 335.63 | 335.71 | 331.64999 | 6294484 |
| 1738965600 | 334.42 | -2.23 | -0.66 | 336.45 | 337.29 | 333.89999 | 8276368 |
| 1738879200 | 336.65 | -2.24 | -0.66 | 338.46 | 339.01 | 335.39 | 9683349 |
| 1738792800 | 338.89 | 4.17 | 1.25 | 335.6 | 340.66 | 334.62 | 6879623 |
| 1738706400 | 334.72 | -1.69 | -0.50 | 333.73 | 335.7 | 331.99 | 6148774 |
| 1738620000 | 336.41 | 2.62 | 0.78 | 330.82 | 337.16 | 330.08999 | 6114906 |
| 1738360800 | 333.79 | -1.04 | -0.31 | 332.57 | 335.1 | 331.57 | 10203233 |
| 1738274400 | 334.83 | 7.01 | 2.14 | 331.87 | 335.33 | 331.06 | 6315436 |
| 1738188000 | 327.82 | -2.41 | -0.73 | 330.26 | 331.95999 | 326.5 | 6391672 |
| 1738101600 | 330.23 | -2.73 | -0.82 | 331.52999 | 332.67 | 328.63 | 6396563 |
| 1738015200 | 332.95999 | 4.46 | 1.36 | 330.87 | 333.02 | 325.69 | 8742926 |
| 1737756000 | 328.5 | 0.71 | 0.22 | 326.81 | 329.02 | 326.67 | 6701071 |
| 1737669600 | 327.79 | -1.83 | -0.56 | 330.69 | 331.33999 | 326.18 | 6047202 |
| 1737583200 | 329.62 | -8 | -2.37 | 336.71 | 336.84 | 329.27999 | 6407375 |
| 1737496800 | 337.62 | 3.24 | 0.97 | 336.25 | 339.25 | 336.25 | 7559747 |
| 1737151200 | 334.38 | 1.28 | 0.38 | 333.62 | 335.26 | 333.23 | 15111779 |
| 1737064800 | 333.1 | 7.86 | 2.42 | 325.22 | 333.14 | 325.22 | 8088753 |
| 1736978400 | 325.24 | 1.45 | 0.45 | 328.14999 | 328.19 | 324.16 | 8067385 |
| 1736892000 | 323.79 | 5.24 | 1.64 | 319.58 | 323.95999 | 319.45999 | 7044404 |
| 1736805600 | 318.55 | 3.67 | 1.17 | 315.51 | 318.74 | 314.67 | 6310144 |
| 1736546400 | 314.88 | -4.89 | -1.53 | 316.61 | 318.1 | 313.14999 | 5537062 |
| 1736373600 | 319.77 | 4.19 | 1.33 | 314.04 | 319.77999 | 313.89 | 5563699 |
| 1736287200 | 315.58 | 1.29 | 0.41 | 314.26 | 316.95 | 314.23 | 5640011 |
| 1736200800 | 314.29 | -5.79 | -1.81 | 319.02999 | 319.62 | 313.66 | 9217024 |
| 1735941600 | 320.08 | 1.99 | 0.63 | 318.33 | 320.63 | 316.92 | 4834738 |
| 1735855200 | 318.08999 | -0.94 | -0.29 | 321.38 | 321.74 | 315.93 | 5074543 |
| 1735682400 | 319.02999 | 0.61 | 0.19 | 319.14999 | 320.18 | 317.11 | 4935111 |
| 1735596000 | 318.42 | -0.09 | -0.03 | 317.14 | 319.43 | 315.81 | 4809274 |
| 1735336800 | 318.51 | -1.35 | -0.42 | 317.97 | 320.79 | 317.32 | 4055963 |
| 1735250400 | 319.86 | -0.02 | -0.01 | 318.67 | 320.31 | 317.85 | 3700956 |
| 1735077600 | 319.88 | 2.88 | 0.91 | 317.25 | 319.93 | 316.69 | 1742977 |
| 1734991200 | 317 | 0.15 | 0.05 | 315.81 | 317.33 | 313.48 | 5181460 |
| 1734732000 | 316.85 | 3.19 | 1.02 | 312.45999 | 318.45 | 312.14999 | 18802611 |
| 1734645600 | 313.66 | 4.2 | 1.36 | 310.05 | 316.47 | 310.05 | 8232098 |
| 1734559200 | 309.45999 | -12.6 | -3.91 | 322.07 | 324.27999 | 309.31 | 8554386 |
| 1734472800 | 322.06 | -0.56 | -0.17 | 320.77 | 322.88 | 319.43 | 8373827 |
| 1734386400 | 322.62 | -1.04 | -0.32 | 322.77 | 324.82 | 322.27 | 6248482 |
| 1734127200 | 323.66 | -0.32 | -0.10 | 323.97 | 324.95999 | 322.11 | 5750968 |
| 1734040800 | 323.98 | -1.29 | -0.40 | 326.74 | 327.63 | 323.39999 | 6116827 |
| 1733954400 | 325.27 | -1.75 | -0.54 | 327.13 | 327.69 | 325.12 | 7900015 |
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
