Premium
DJ US Health Care (DJUSHC)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 1460.28 | 17.43 | 1.21 | 1442.41 | 1473.64 | 1442.41 | 847806398 |
| 1734645600 | 1442.85 | -10.14 | -0.70 | 1449.33 | 1457.74 | 1438.79 | 358738071 |
| 1734559200 | 1452.99 | -23.36 | -1.58 | 1475.58 | 1483.67 | 1452.41 | 333602057 |
| 1734472800 | 1476.35 | -0.71 | -0.05 | 1475.55 | 1485.29 | 1469.81 | 375564088 |
| 1734386400 | 1477.06 | -16.45 | -1.10 | 1493.63 | 1500.23 | 1475.89 | 323061580 |
| 1734127200 | 1493.51 | -0.79 | -0.05 | 1492.98 | 1497.58 | 1484.66 | 253671193 |
| 1734040800 | 1494.3 | -12.93 | -0.86 | 1508.14 | 1510.42 | 1493.88 | 271419702 |
| 1733954400 | 1507.23 | -18.34 | -1.20 | 1523.1 | 1523.1 | 1506.74 | 301817069 |
| 1733868000 | 1525.57 | -7.13 | -0.47 | 1532.74 | 1536.43 | 1521.91 | 267303233 |
| 1733781600 | 1532.7 | 3.5 | 0.23 | 1530.06 | 1536.94 | 1525.85 | 266788242 |
| 1733522400 | 1529.2 | -6.03 | -0.39 | 1537.25 | 1539.78 | 1527.17 | 249718736 |
| 1733436000 | 1535.23 | -17.82 | -1.15 | 1550.39 | 1550.39 | 1532.73 | 265738572 |
| 1733349600 | 1553.05 | 0.79 | 0.05 | 1554.46 | 1560.9 | 1548.02 | 260766607 |
| 1733263200 | 1552.26 | -3.89 | -0.25 | 1555.1 | 1558.58 | 1551.88 | 267454635 |
| 1733176800 | 1556.15 | -2.11 | -0.14 | 1558.3 | 1558.5 | 1549.1099 | 256336253 |
| 1732917600 | 1558.26 | 3.54 | 0.23 | 1554.27 | 1563 | 1552.58 | 143687184 |
| 1732744800 | 1554.72 | 7.53 | 0.49 | 1548.33 | 1562.6199 | 1548.33 | 218000869 |
| 1732658400 | 1547.19 | 7.37 | 0.48 | 1542.71 | 1548.26 | 1530.68 | 276091338 |
| 1732572000 | 1539.82 | 14.58 | 0.96 | 1528.69 | 1543.4 | 1528.69 | 436782343 |
| 1732312800 | 1525.24 | 2.43 | 0.16 | 1523.44 | 1532.08 | 1522.51 | 299746195 |
| 1732226400 | 1522.81 | 12.51 | 0.83 | 1511.45 | 1524.8699 | 1503.63 | 283576836 |
| 1732140000 | 1510.3 | 17.86 | 1.20 | 1493.15 | 1511.84 | 1493.15 | 289681717 |
| 1732053600 | 1492.44 | -5.13 | -0.34 | 1492.78 | 1496.23 | 1480.98 | 331009107 |
| 1731967200 | 1497.57 | -0.74 | -0.05 | 1499.09 | 1499.45 | 1492.1199 | 377536814 |
| 1731708000 | 1498.31 | -31.89 | -2.08 | 1526.46 | 1526.46 | 1496.03 | 529636015 |
| 1731621600 | 1530.2 | -24.47 | -1.57 | 1554.05 | 1554.05 | 1528.45 | 314996810 |
| 1731535200 | 1554.67 | -4.7 | -0.30 | 1559.63 | 1564.01 | 1553.43 | 298177600 |
| 1731448800 | 1559.3699 | -21.8 | -1.38 | 1580.45 | 1581.3699 | 1558.75 | 315825821 |
| 1731362400 | 1581.17 | -8.54 | -0.54 | 1592.8599 | 1594.77 | 1579.64 | 337365869 |
| 1731103200 | 1589.71 | 11.53 | 0.73 | 1581.5 | 1597.65 | 1579.52 | 333751319 |
| 1731016800 | 1578.18 | 9.69 | 0.62 | 1574.42 | 1580.99 | 1569.89 | 373564511 |
| 1730930400 | 1568.49 | 2.63 | 0.17 | 1576.48 | 1595.42 | 1560.06 | 420892760 |
| 1730844000 | 1565.8599 | 12.11 | 0.78 | 1550.38 | 1566.13 | 1545.22 | 262898779 |
| 1730757600 | 1553.75 | -9.57 | -0.61 | 1560.6099 | 1565.65 | 1551.34 | 269123537 |
| 1730494800 | 1563.32 | 9.75 | 0.63 | 1555.65 | 1569.71 | 1555.65 | 287842500 |
| 1730408400 | 1553.57 | -13.78 | -0.88 | 1562.35 | 1564.3699 | 1553.5 | 308213503 |
| 1730322000 | 1567.35 | -2.45 | -0.16 | 1547.41 | 1569.07 | 1542.47 | 315038549 |
| 1730235600 | 1569.8 | -3.32 | -0.21 | 1572.85 | 1578.75 | 1569.44 | 292671357 |
| 1730149200 | 1573.1199 | 3.01 | 0.19 | 1573.13 | 1580.15 | 1571.1 | 225163025 |
| 1729890000 | 1570.1099 | -8.86 | -0.56 | 1579.44 | 1584.74 | 1568.31 | 242277843 |
| 1729803600 | 1578.97 | -10.76 | -0.68 | 1590.3599 | 1595.94 | 1578.82 | 250675064 |
| 1729717200 | 1589.73 | -8.1 | -0.51 | 1596.76 | 1596.76 | 1581.64 | 222658661 |
| 1729630800 | 1597.83 | -2.8 | -0.17 | 1595.56 | 1600.78 | 1590.93 | 218704048 |
| 1729544400 | 1600.63 | -19.25 | -1.19 | 1617.81 | 1619.1199 | 1599.02 | 221853980 |
| 1729285200 | 1619.88 | 7.96 | 0.49 | 1613.94 | 1623.78 | 1609.13 | 263627161 |
| 1729198800 | 1611.92 | -9.67 | -0.60 | 1616.15 | 1619.92 | 1610.95 | 237429873 |
| 1729112400 | 1621.59 | 5.13 | 0.32 | 1614.45 | 1624.79 | 1610.55 | 222415438 |
| 1729026000 | 1616.46 | -19.07 | -1.17 | 1633.04 | 1633.04 | 1614.55 | 266008512 |
| 1728939600 | 1635.53 | 8.3 | 0.51 | 1627.2 | 1638.55 | 1623.47 | 187657273 |
| 1728680400 | 1627.23 | 13.21 | 0.82 | 1616.97 | 1628.28 | 1616.97 | 208966018 |
| 1728594000 | 1614.02 | -4.87 | -0.30 | 1617.17 | 1618.6099 | 1609.74 | 210648521 |
| 1728507600 | 1618.89 | 15.38 | 0.96 | 1603.59 | 1619.95 | 1601.39 | 218564461 |
| 1728421200 | 1603.51 | 8.47 | 0.53 | 1598.04 | 1605.8599 | 1598.04 | 211334560 |
| 1728334800 | 1595.04 | -9.05 | -0.56 | 1604.24 | 1607.3599 | 1592.32 | 245045084 |
| 1728075600 | 1604.09 | 2.31 | 0.14 | 1604.33 | 1606.88 | 1595.47 | 226247266 |
| 1727989200 | 1601.78 | -15.51 | -0.96 | 1614.71 | 1614.71 | 1598.93 | 227476389 |
| 1727902800 | 1617.29 | -2.81 | -0.17 | 1616.47 | 1621.64 | 1606.35 | 266660457 |
| 1727816400 | 1620.1 | -8.7 | -0.53 | 1630.18 | 1631.92 | 1613.54 | 247632171 |
| 1727730000 | 1628.8 | 9.78 | 0.60 | 1619 | 1629.48 | 1614.54 | 251382495 |
| 1727470800 | 1619.02 | -0.95 | -0.06 | 1623.49 | 1630.64 | 1618.75 | 257376773 |
| 1727384400 | 1619.97 | 5.97 | 0.37 | 1615.98 | 1620.88 | 1610.8699 | 248308875 |
| 1727298000 | 1614 | -15.37 | -0.94 | 1632.1199 | 1635.9 | 1613 | 252885779 |
| 1727211600 | 1629.3699 | -3.65 | -0.22 | 1631.56 | 1632.28 | 1623.45 | 247751909 |
| 1727125200 | 1633.02 | -4.83 | -0.29 | 1639.88 | 1641.8 | 1630.69 | 236471066 |
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
