Premium
DJ US Home Improvement Retailers (DJUSHI)
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 831.86 | -19.63 | -2.31 | 843.3 | 845.59 | 825.84 | 20863642 |
| 1741039200 | 851.49 | -15.2 | -1.75 | 865.96 | 867.35 | 844.38 | 13767547 |
| 1740780000 | 866.69 | 12.37 | 1.45 | 858.55 | 866.93 | 852.89 | 14326563 |
| 1740693600 | 854.32 | -4.73 | -0.55 | 858.87 | 865.49 | 854.09 | 13340404 |
| 1740607200 | 859.05 | 0.59 | 0.07 | 863.66 | 875.79 | 851.69 | 15042091 |
| 1740520800 | 858.46 | 21.73 | 2.60 | 840.53 | 871.46 | 840.53 | 20259243 |
| 1740434400 | 836.73 | -5.58 | -0.66 | 844.25 | 844.25 | 829.29 | 19460239 |
| 1740175200 | 842.31 | -23.71 | -2.74 | 870.49 | 873.33 | 839.66 | 21014093 |
| 1740088800 | 866.02 | -3.01 | -0.35 | 864.68 | 867.86 | 858.84 | 20307388 |
| 1740002400 | 869.03 | -17.01 | -1.92 | 876.27 | 876.27 | 864.64 | 16086576 |
| 1739916000 | 886.04 | -9.28 | -1.04 | 892.95 | 893.48 | 879.28 | 13326269 |
| 1739570400 | 895.32 | -3.4 | -0.38 | 904.2 | 912.2 | 893.42 | 11399884 |
| 1739484000 | 898.72 | 11.29 | 1.27 | 891.3 | 900.01 | 888.9 | 11856710 |
| 1739397600 | 887.43 | -20.22 | -2.23 | 894.71 | 894.97 | 876.05 | 13786339 |
| 1739311200 | 907.65 | 2.75 | 0.30 | 904.45 | 909.66 | 901.89 | 7310634 |
| 1739224800 | 904.9 | 13.98 | 1.57 | 897.4 | 906.65 | 893.97 | 10023887 |
| 1738965600 | 890.92 | -16.49 | -1.82 | 905.44 | 907.33 | 888.92 | 12693968 |
| 1738879200 | 907.41 | -0.54 | -0.06 | 910.04 | 916.41 | 905.07 | 9650380 |
| 1738792800 | 907.95 | 5.74 | 0.64 | 908.98 | 910.24 | 895.58 | 8211271 |
| 1738706400 | 902.21 | 6.31 | 0.70 | 896.46 | 904.03 | 891.27 | 8831710 |
| 1738620000 | 895.9 | -10.58 | -1.17 | 893.5 | 902.74 | 880.15 | 12860307 |
| 1738360800 | 906.48 | -9.38 | -1.02 | 913.19 | 918.35 | 903.61 | 10990562 |
| 1738274400 | 915.86 | 4.39 | 0.48 | 915.5 | 922.85 | 909.52 | 10367983 |
| 1738188000 | 911.47 | -10.35 | -1.12 | 923.21 | 927.61 | 908.73 | 9498350 |
| 1738101600 | 921.82 | -11.93 | -1.28 | 930.5 | 930.5 | 918.03 | 9683011 |
| 1738015200 | 933.75 | 20.59 | 2.25 | 912.62 | 935.99 | 912.62 | 11919378 |
| 1737756000 | 913.16 | 1.36 | 0.15 | 911.47 | 914.62 | 905.41 | 11579460 |
| 1737669600 | 911.8 | 9.17 | 1.02 | 903.4 | 912.24 | 900.37 | 11752147 |
| 1737583200 | 902.63 | -18.02 | -1.96 | 919.39 | 919.39 | 901.3 | 11278644 |
| 1737496800 | 920.65 | 18.71 | 2.07 | 910.34 | 925.04 | 910.34 | 17023341 |
| 1737151200 | 901.94 | 3.71 | 0.41 | 904.02 | 907.21 | 898.54 | 15722245 |
| 1737064800 | 898.23 | 6.8 | 0.76 | 893.01 | 899.85 | 887.34 | 11367885 |
| 1736978400 | 891.43 | 26.16 | 3.02 | 887.82 | 895.78 | 884.88 | 15743753 |
| 1736892000 | 865.27 | 6.66 | 0.78 | 861.6 | 869.16 | 858.66 | 11638557 |
| 1736805600 | 858.61 | -0.4 | -0.05 | 857.77 | 869.99 | 853.74 | 12216536 |
| 1736546400 | 859.01 | 5.07 | 0.59 | 856.86 | 865.13 | 848.31 | 15243816 |
| 1736373600 | 853.94 | 4.71 | 0.55 | 847.11 | 854.73 | 839.23 | 11018307 |
| 1736287200 | 849.23 | -12.31 | -1.43 | 863.68 | 866.11 | 846.91 | 10129948 |
| 1736200800 | 861.54 | 3.36 | 0.39 | 860.32 | 870.86 | 858.15 | 13708055 |
| 1735941600 | 858.18 | 3.59 | 0.42 | 857.78 | 859.23 | 850.19 | 9287625 |
| 1735855200 | 854.59 | -0.24 | -0.03 | 860.58 | 864.13 | 849.14 | 10844247 |
| 1735682400 | 854.83 | -0.93 | -0.11 | 856.92 | 859.85 | 851.37 | 9430563 |
| 1735596000 | 855.76 | -6.35 | -0.74 | 858.47 | 859.82 | 847.31 | 10539212 |
| 1735336800 | 862.11 | -5.13 | -0.59 | 861.8 | 867.97 | 858.93 | 7005554 |
| 1735250400 | 867.24 | -2.55 | -0.29 | 862.06 | 869.04 | 860.95 | 6557256 |
| 1735077600 | 869.79 | 8.25 | 0.96 | 860.46 | 869.79 | 858.61 | 4383645 |
| 1734991200 | 861.54 | 0.26 | 0.03 | 857.72 | 863.21 | 850.75 | 9180603 |
| 1734732000 | 861.28 | 15.91 | 1.88 | 842.76 | 863.95 | 842.76 | 29520560 |
| 1734645600 | 845.37 | -19.94 | -2.30 | 865.48 | 866.17 | 844.93 | 19222879 |
| 1734559200 | 865.31 | -33.02 | -3.68 | 895.92 | 902.95 | 864.58 | 17310202 |
| 1734472800 | 898.33 | -4.5 | -0.50 | 900.87 | 901.63 | 894.11 | 14427224 |
| 1734386400 | 902.83 | -12.94 | -1.41 | 915.26 | 917.46 | 902.83 | 13358105 |
| 1734127200 | 915.77 | 4.74 | 0.52 | 912.46 | 919.36 | 912.35 | 14930067 |
| 1734040800 | 911.03 | -14.73 | -1.59 | 924.98 | 927.14 | 908.8 | 13032263 |
| 1733954400 | 925.76 | -2.45 | -0.26 | 933.06 | 939.92 | 925.04 | 13747761 |
| 1733868000 | 928.21 | -14.33 | -1.52 | 936.46 | 937.37 | 926.09 | 12244940 |
| 1733781600 | 942.54 | -1.23 | -0.13 | 945.28 | 958.3 | 941.27 | 14644200 |
| 1733522400 | 943.77 | 12.35 | 1.33 | 935.21 | 952.83 | 935.21 | 14154293 |
| 1733436000 | 931.42 | -5.05 | -0.54 | 933.29 | 939.3 | 930.32 | 9428177 |
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
