Premium
DJ US Industrial Transportation (DJUSIT)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 1324.19 | 28.08 | 2.17 | 1299.97 | 1334.6 | 1299.97 | 44577539 |
| 1744837200 | 1296.1099 | -29.45 | -2.22 | 1318.5 | 1319.56 | 1286.96 | 48552322 |
| 1744750800 | 1325.56 | -20.27 | -1.51 | 1344 | 1349.34 | 1321.66 | 33683380 |
| 1744664400 | 1345.83 | 21.27 | 1.61 | 1335.25 | 1351.9 | 1331.92 | 39226867 |
| 1744405200 | 1324.56 | -0.35 | -0.03 | 1319.89 | 1331.7 | 1290.76 | 44277283 |
| 1744318800 | 1324.91 | -44.91 | -3.28 | 1352.01 | 1352.01 | 1291.89 | 48936432 |
| 1744232400 | 1369.82 | 107.85 | 8.55 | 1255.25 | 1376.75 | 1247.6099 | 74849206 |
| 1744146000 | 1261.97 | -24.54 | -1.91 | 1315.6199 | 1325.13 | 1243.49 | 56344866 |
| 1744059600 | 1286.51 | -18.7 | -1.43 | 1304.32 | 1338.6099 | 1250.81 | 71624560 |
| 1743800400 | 1305.21 | -45.65 | -3.38 | 1335.22 | 1335.22 | 1285.94 | 72052275 |
| 1743714000 | 1350.8599 | -121.58 | -8.26 | 1440.19 | 1440.19 | 1346.22 | 65103313 |
| 1743627600 | 1472.44 | 14.11 | 0.97 | 1449.95 | 1473.88 | 1446.32 | 27588110 |
| 1743541200 | 1458.33 | 2.88 | 0.20 | 1453.07 | 1461.28 | 1439.18 | 32136001 |
| 1743454800 | 1455.45 | 16.12 | 1.12 | 1433.91 | 1465.53 | 1431.3599 | 47204192 |
| 1743195600 | 1439.33 | -27.51 | -1.88 | 1464.1199 | 1466.38 | 1438.9 | 27711117 |
| 1743109200 | 1466.84 | -2.15 | -0.15 | 1469.48 | 1472.08 | 1458.29 | 30572907 |
| 1743022800 | 1468.99 | 12.77 | 0.88 | 1456.34 | 1471.69 | 1456.34 | 38331201 |
| 1742936400 | 1456.22 | -17.89 | -1.21 | 1473.22 | 1478.53 | 1452.38 | 39962004 |
| 1742850000 | 1474.1099 | 23.37 | 1.61 | 1465.65 | 1477.07 | 1464.72 | 41171919 |
| 1742590800 | 1450.74 | -15.03 | -1.03 | 1445.46 | 1451.54 | 1425.17 | 87741840 |
| 1742504400 | 1465.77 | -8.12 | -0.55 | 1468.51 | 1476.55 | 1459.19 | 41505256 |
| 1742418000 | 1473.89 | -4.24 | -0.29 | 1478.69 | 1481.91 | 1462.32 | 35038059 |
| 1742331600 | 1478.13 | -4.72 | -0.32 | 1484.07 | 1486.96 | 1468.51 | 30458689 |
| 1742245200 | 1482.85 | 14.62 | 1.00 | 1468.68 | 1488.59 | 1464.91 | 31220353 |
| 1741986000 | 1468.23 | 19.24 | 1.33 | 1456.24 | 1469.71 | 1452.66 | 38875584 |
| 1741899600 | 1448.99 | -16.81 | -1.15 | 1466.33 | 1473.26 | 1444.83 | 40686527 |
| 1741813200 | 1465.8 | -3.84 | -0.26 | 1465.41 | 1473.16 | 1450.94 | 39457484 |
| 1741726800 | 1469.64 | -51.45 | -3.38 | 1518.6199 | 1519.05 | 1468.21 | 45429239 |
| 1741640400 | 1521.09 | -19.96 | -1.30 | 1534.25 | 1547.9 | 1510.82 | 48954213 |
| 1741384800 | 1541.05 | 19.37 | 1.27 | 1520.57 | 1545.99 | 1518.55 | 48512693 |
| 1741298400 | 1521.68 | 6.42 | 0.42 | 1514.6099 | 1523.29 | 1499.96 | 45949908 |
| 1741212000 | 1515.26 | 9.3 | 0.62 | 1506.39 | 1525.03 | 1497.19 | 47556950 |
| 1741125600 | 1505.96 | -29.29 | -1.91 | 1531.43 | 1531.43 | 1502.5 | 45513056 |
| 1741039200 | 1535.25 | -12.25 | -0.79 | 1550.8699 | 1565.9 | 1526.97 | 33001340 |
| 1740780000 | 1547.5 | 16.18 | 1.06 | 1533.5 | 1548.8699 | 1528.76 | 56683195 |
| 1740693600 | 1531.32 | 0.12 | 0.01 | 1531.6199 | 1544.73 | 1527.8599 | 29236266 |
| 1740607200 | 1531.2 | -9.65 | -0.63 | 1540.98 | 1550.17 | 1528.54 | 28055470 |
| 1740520800 | 1540.85 | 12.2 | 0.80 | 1530.92 | 1544.91 | 1529.17 | 38757446 |
| 1740434400 | 1528.65 | -12.32 | -0.80 | 1544.56 | 1550.3699 | 1527 | 39457032 |
| 1740175200 | 1540.97 | -32.47 | -2.06 | 1573.32 | 1573.32 | 1508.95 | 61757479 |
| 1740088800 | 1573.44 | -1.21 | -0.08 | 1573.56 | 1576.72 | 1562.41 | 30155560 |
| 1740002400 | 1574.65 | -31.9 | -1.99 | 1602.27 | 1602.27 | 1573.28 | 35663614 |
| 1739916000 | 1606.55 | 10.9 | 0.68 | 1597.93 | 1607.65 | 1589.31 | 36753527 |
| 1739570400 | 1595.65 | 5.97 | 0.38 | 1592.02 | 1605.21 | 1592.02 | 33170844 |
| 1739484000 | 1589.68 | 11.97 | 0.76 | 1578.5 | 1591.27 | 1575.13 | 34901778 |
| 1739397600 | 1577.71 | -7.49 | -0.47 | 1575.24 | 1582.07 | 1562.77 | 27536970 |
| 1739311200 | 1585.2 | 13.42 | 0.85 | 1569.3 | 1586.27 | 1568.08 | 29629852 |
| 1739224800 | 1571.78 | 17.92 | 1.15 | 1557.08 | 1572.57 | 1556.33 | 31631327 |
| 1738965600 | 1553.8599 | -9.53 | -0.61 | 1564.75 | 1565.22 | 1549.81 | 36525925 |
| 1738879200 | 1563.39 | 7.68 | 0.49 | 1564.43 | 1574.27 | 1556.7 | 29348247 |
| 1738792800 | 1555.71 | 10.88 | 0.70 | 1545.94 | 1559.52 | 1545.94 | 31676513 |
| 1738706400 | 1544.83 | 12.23 | 0.80 | 1532.94 | 1548.93 | 1531.3699 | 37029474 |
| 1738620000 | 1532.6 | -39.56 | -2.52 | 1570.34 | 1570.34 | 1516.04 | 49632123 |
| 1738360800 | 1572.16 | -14.31 | -0.90 | 1587.54 | 1593.8 | 1569.96 | 56810487 |
| 1738274400 | 1586.47 | -43.67 | -2.68 | 1593.88 | 1593.88 | 1570.76 | 71841326 |
| 1738188000 | 1630.14 | -6.29 | -0.38 | 1636.31 | 1657.17 | 1629.41 | 36253279 |
| 1738101600 | 1636.43 | -26 | -1.56 | 1658.48 | 1663.89 | 1635.9 | 32828091 |
| 1738015200 | 1662.43 | 35.9 | 2.21 | 1628.85 | 1668.3 | 1628.85 | 44176747 |
| 1737756000 | 1626.53 | -5.85 | -0.36 | 1621.94 | 1632.77 | 1616.18 | 44388774 |
| 1737669600 | 1632.38 | 32.5 | 2.03 | 1606.23 | 1633.65 | 1606.23 | 43509648 |
| 1737583200 | 1599.88 | -8.67 | -0.54 | 1606.24 | 1608.68 | 1596.03 | 34348550 |
| 1737496800 | 1608.55 | 23.8 | 1.50 | 1588.68 | 1609.22 | 1588.68 | 32840954 |
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
