Premium
DJ US Home Construction (DJUSHB)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 2264.53 | -63.23 | -2.72 | 2345 | 2345 | 2249.4899 | 60442200 |
| 1738879200 | 2327.76 | -23.8 | -1.01 | 2353.39 | 2368.4699 | 2314.91 | 13340705 |
| 1738792800 | 2351.56 | -0.02 | -0.00 | 2370.25 | 2384.44 | 2345.44 | 9578805 |
| 1738706400 | 2351.58 | 32.11 | 1.38 | 2317.28 | 2361.53 | 2305.57 | 9970354 |
| 1738620000 | 2319.4699 | -84.94 | -3.53 | 2404.41 | 2404.41 | 2306.55 | 12708123 |
| 1738360800 | 2404.41 | -70.38 | -2.84 | 2460.5 | 2463.01 | 2402.37 | 10473026 |
| 1738274400 | 2474.79 | 72.46 | 3.02 | 2410.8 | 2500.87 | 2410.08 | 12725316 |
| 1738188000 | 2402.33 | -40.13 | -1.64 | 2441.05 | 2446.69 | 2388.84 | 11037442 |
| 1738101600 | 2442.46 | -58.41 | -2.34 | 2498.4699 | 2498.4699 | 2439.8 | 11491141 |
| 1738015200 | 2500.87 | 67.65 | 2.78 | 2432.6 | 2515.8 | 2432.6 | 16443358 |
| 1737756000 | 2433.2199 | -33.32 | -1.35 | 2466.08 | 2466.13 | 2430.4899 | 7707995 |
| 1737669600 | 2466.54 | -16.47 | -0.66 | 2475.33 | 2485.02 | 2450.32 | 8085925 |
| 1737583200 | 2483.01 | 35.57 | 1.45 | 2444.4 | 2485.87 | 2443.81 | 11326830 |
| 1737496800 | 2447.44 | -36.31 | -1.46 | 2488.76 | 2533.56 | 2443.4899 | 16930909 |
| 1737151200 | 2483.75 | 10.71 | 0.43 | 2473.04 | 2517.27 | 2473.04 | 12081666 |
| 1737064800 | 2473.04 | 23.66 | 0.97 | 2442.45 | 2474.68 | 2416.32 | 11210331 |
| 1736978400 | 2449.38 | 52.69 | 2.20 | 2450.12 | 2483.5 | 2439.78 | 13753933 |
| 1736892000 | 2396.69 | 74.64 | 3.21 | 2349.95 | 2397.1 | 2349.95 | 11370091 |
| 1736805600 | 2322.05 | 32.73 | 1.43 | 2290.03 | 2323.4 | 2280.54 | 9612079 |
| 1736546400 | 2289.32 | -58.73 | -2.50 | 2341.14 | 2341.14 | 2285.14 | 11482684 |
| 1736373600 | 2348.05 | 32.64 | 1.41 | 2305.66 | 2351.58 | 2289.18 | 10305868 |
| 1736287200 | 2315.41 | -29 | -1.24 | 2343.32 | 2361.71 | 2311.63 | 8789782 |
| 1736200800 | 2344.41 | -12.46 | -0.53 | 2362.85 | 2392.06 | 2340.05 | 8658258 |
| 1735941600 | 2356.87 | 34.77 | 1.50 | 2333.6 | 2367.51 | 2333.6 | 7595181 |
| 1735855200 | 2322.1 | -35.02 | -1.49 | 2364.88 | 2385.78 | 2313.28 | 6872875 |
| 1735682400 | 2357.12 | 2.11 | 0.09 | 2365.23 | 2375.85 | 2351.69 | 6362313 |
| 1735596000 | 2355.01 | -11.78 | -0.50 | 2363.75 | 2366.7 | 2324.15 | 7593160 |
| 1735336800 | 2366.79 | -21.59 | -0.90 | 2377.56 | 2398.07 | 2357.12 | 5740702 |
| 1735250400 | 2388.38 | 4.71 | 0.20 | 2373.03 | 2399.21 | 2361.82 | 6599599 |
| 1735077600 | 2383.67 | 10.27 | 0.43 | 2364.65 | 2388.54 | 2364.65 | 4936054 |
| 1734991200 | 2373.4 | 1.34 | 0.06 | 2365.2399 | 2377.37 | 2346.59 | 9257933 |
| 1734732000 | 2372.06 | 27.58 | 1.18 | 2344.48 | 2388.82 | 2338.23 | 24695303 |
| 1734645600 | 2344.48 | -73.71 | -3.05 | 2365.33 | 2381.38 | 2321.57 | 18175009 |
| 1734559200 | 2418.19 | -95.53 | -3.80 | 2517.95 | 2533.63 | 2415.98 | 14444912 |
| 1734472800 | 2513.7199 | -15.97 | -0.63 | 2527.27 | 2547.71 | 2506.07 | 9708066 |
| 1734386400 | 2529.69 | -30.1 | -1.18 | 2560.64 | 2595.7199 | 2524.28 | 11384287 |
| 1734127200 | 2559.79 | -42.87 | -1.65 | 2596.59 | 2596.59 | 2533.64 | 11977912 |
| 1734040800 | 2602.66 | -40.51 | -1.53 | 2633.11 | 2634.75 | 2596.89 | 9242516 |
| 1733954400 | 2643.17 | -47.49 | -1.76 | 2692.61 | 2705.03 | 2639.7399 | 11367975 |
| 1733868000 | 2690.66 | -84.5 | -3.04 | 2721.14 | 2724.48 | 2680.45 | 10826241 |
| 1733781600 | 2775.16 | 42.34 | 1.55 | 2732.82 | 2776.13 | 2730.14 | 9057863 |
| 1733522400 | 2732.82 | -15 | -0.55 | 2766.71 | 2800.7399 | 2718.91 | 8300080 |
| 1733436000 | 2747.82 | -36.09 | -1.30 | 2783.76 | 2793.46 | 2745.93 | 6845759 |
| 1733349600 | 2783.91 | -88.2 | -3.07 | 2869.8 | 2869.8 | 2776.52 | 8255499 |
| 1733263200 | 2872.11 | -6.27 | -0.22 | 2886.41 | 2900.62 | 2865.76 | 5017663 |
| 1733176800 | 2878.38 | -16.28 | -0.56 | 2894.66 | 2899.62 | 2850.95 | 5547248 |
| 1732917600 | 2894.66 | -3.01 | -0.10 | 2919.17 | 2936.5 | 2892.05 | 3429720 |
| 1732744800 | 2897.67 | 9.99 | 0.35 | 2907.19 | 2930.81 | 2894.82 | 5053103 |
| 1732658400 | 2887.68 | -67.11 | -2.27 | 2949.55 | 2949.55 | 2866.65 | 7077742 |
| 1732572000 | 2954.79 | 157.37 | 5.63 | 2797.42 | 2981.07 | 2797.42 | 13798880 |
| 1732312800 | 2797.42 | 35.45 | 1.28 | 2767.29 | 2800.05 | 2766.42 | 7402163 |
| 1732226400 | 2761.9699 | -3.34 | -0.12 | 2771.13 | 2804.63 | 2760.7 | 6942501 |
| 1732140000 | 2765.31 | 3.26 | 0.12 | 2762.09 | 2770.9899 | 2746.87 | 4858466 |
| 1732053600 | 2762.05 | 10.14 | 0.37 | 2749.36 | 2768.23 | 2716.9699 | 6626819 |
| 1731967200 | 2751.91 | -12.16 | -0.44 | 2750.67 | 2774.73 | 2738.18 | 5596079 |
| 1731708000 | 2764.07 | -33.07 | -1.18 | 2797.14 | 2797.14 | 2753.57 | 6960950 |
| 1731621600 | 2797.14 | 42.07 | 1.53 | 2764.42 | 2825.45 | 2764.42 | 7199115 |
| 1731535200 | 2755.07 | -8.41 | -0.30 | 2780.28 | 2812.45 | 2751.87 | 7004281 |
| 1731448800 | 2763.48 | -88.49 | -3.10 | 2841.56 | 2841.56 | 2761.64 | 7452327 |
| 1731362400 | 2851.9699 | -7.18 | -0.25 | 2863.95 | 2887.7399 | 2847.01 | 4863275 |
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
