Premium
DJ US Industrial Transportation (DJUSIT)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 1552.79 | 15.96 | 1.04 | 1540.2 | 1556.32 | 1533.64 | 29466978 |
| 1735855200 | 1536.83 | -9.71 | -0.63 | 1551.65 | 1559.68 | 1531.58 | 29806012 |
| 1735682400 | 1546.54 | 3.1 | 0.20 | 1546.39 | 1554.51 | 1542.38 | 23157656 |
| 1735596000 | 1543.44 | -12.21 | -0.78 | 1553.75 | 1553.75 | 1532.26 | 21372829 |
| 1735336800 | 1555.65 | -2.88 | -0.18 | 1551.07 | 1566.33 | 1546.09 | 23001801 |
| 1735250400 | 1558.53 | 4.46 | 0.29 | 1549.71 | 1562.66 | 1546.05 | 19044757 |
| 1735077600 | 1554.07 | 14.38 | 0.93 | 1540.17 | 1554.68 | 1535.43 | 12388869 |
| 1734991200 | 1539.69 | -1.36 | -0.09 | 1539.96 | 1541.42 | 1526.1199 | 32459027 |
| 1734732000 | 1541.05 | 5.93 | 0.39 | 1545.76 | 1558.85 | 1512.88 | 77557152 |
| 1734645600 | 1535.1199 | -17.14 | -1.10 | 1555.07 | 1567.43 | 1534.72 | 37815194 |
| 1734559200 | 1552.26 | -42.05 | -2.64 | 1594.05 | 1599.02 | 1551.58 | 38787334 |
| 1734472800 | 1594.31 | -15.25 | -0.95 | 1606.19 | 1606.58 | 1589.57 | 35668189 |
| 1734386400 | 1609.56 | -10.2 | -0.63 | 1620.1199 | 1620.79 | 1606.78 | 32780336 |
| 1734127200 | 1619.76 | -6.33 | -0.39 | 1625.32 | 1631.35 | 1619.54 | 26944628 |
| 1734040800 | 1626.09 | 2.21 | 0.14 | 1624.6 | 1629.88 | 1610.76 | 28646228 |
| 1733954400 | 1623.88 | -15.11 | -0.92 | 1640.73 | 1644.79 | 1623.05 | 35988232 |
| 1733868000 | 1638.99 | 12.78 | 0.79 | 1627.41 | 1649.9 | 1616.18 | 33769058 |
| 1733781600 | 1626.21 | 3.51 | 0.22 | 1621.72 | 1634.03 | 1618.58 | 33890950 |
| 1733522400 | 1622.7 | -9.6 | -0.59 | 1637.72 | 1644.46 | 1621.07 | 30693904 |
| 1733436000 | 1632.3 | -22.41 | -1.35 | 1655.47 | 1658.6099 | 1631.46 | 30749175 |
| 1733349600 | 1654.71 | -17.34 | -1.04 | 1669.52 | 1669.52 | 1644.88 | 41996373 |
| 1733263200 | 1672.05 | -35.28 | -2.07 | 1704.04 | 1705.03 | 1668.65 | 31839574 |
| 1733176800 | 1707.33 | -18.27 | -1.06 | 1725.69 | 1725.69 | 1698.63 | 29285489 |
| 1732917600 | 1725.6 | 0.68 | 0.04 | 1724.27 | 1734.39 | 1721.39 | 13466168 |
| 1732744800 | 1724.92 | -3.15 | -0.18 | 1731.09 | 1740.47 | 1723.25 | 18590946 |
| 1732658400 | 1728.07 | -11.71 | -0.67 | 1738.78 | 1738.78 | 1711.88 | 28519475 |
| 1732572000 | 1739.78 | 38.61 | 2.27 | 1707.87 | 1746.82 | 1707.87 | 40679249 |
| 1732312800 | 1701.17 | 22.96 | 1.37 | 1681.33 | 1703.07 | 1681.33 | 26871923 |
| 1732226400 | 1678.21 | 26.2 | 1.59 | 1655.75 | 1679.92 | 1653.96 | 28370218 |
| 1732140000 | 1652.01 | -2.65 | -0.16 | 1655.43 | 1658.18 | 1641.2 | 21660165 |
| 1732053600 | 1654.66 | -14.19 | -0.85 | 1661.25 | 1661.83 | 1651.02 | 25390728 |
| 1731967200 | 1668.85 | -0.56 | -0.03 | 1668.29 | 1678.91 | 1663.66 | 22593864 |
| 1731708000 | 1669.41 | -10.04 | -0.60 | 1675.31 | 1685.23 | 1664.95 | 27842418 |
| 1731621600 | 1679.45 | -20.35 | -1.20 | 1697.7 | 1702.75 | 1678.19 | 31178721 |
| 1731535200 | 1699.8 | 14.98 | 0.89 | 1685.41 | 1704.85 | 1679.97 | 28316594 |
| 1731448800 | 1684.82 | -22.61 | -1.32 | 1707.19 | 1707.19 | 1683.26 | 29764859 |
| 1731362400 | 1707.43 | 10.58 | 0.62 | 1699.84 | 1727.14 | 1699.84 | 31342503 |
| 1731103200 | 1696.85 | 4.22 | 0.25 | 1692.14 | 1708.4 | 1685.38 | 31479747 |
| 1731016800 | 1692.63 | -26.63 | -1.55 | 1721.8 | 1721.8 | 1692.21 | 41633335 |
| 1730930400 | 1719.26 | 89.97 | 5.52 | 1646.65 | 1724.09 | 1646.65 | 63760658 |
| 1730844000 | 1629.29 | 25.39 | 1.58 | 1605.06 | 1629.54 | 1601.69 | 24359401 |
| 1730757600 | 1603.9 | -6.44 | -0.40 | 1608.74 | 1617.13 | 1599.3599 | 28093534 |
| 1730494800 | 1610.34 | -1.4 | -0.09 | 1615.45 | 1627.16 | 1609.46 | 27637705 |
| 1730408400 | 1611.74 | -7.62 | -0.47 | 1615.23 | 1625.32 | 1609.06 | 34173314 |
| 1730322000 | 1619.3599 | 7.22 | 0.45 | 1609.8 | 1637.72 | 1607.46 | 35324332 |
| 1730235600 | 1612.14 | -3.87 | -0.24 | 1614.25 | 1627.24 | 1607.04 | 30641605 |
| 1730149200 | 1616.01 | 7.78 | 0.48 | 1611.31 | 1620.3599 | 1610.44 | 24743255 |
| 1729890000 | 1608.23 | 5.71 | 0.36 | 1605.88 | 1619.2 | 1605.3599 | 35047425 |
| 1729803600 | 1602.52 | -3.54 | -0.22 | 1619.79 | 1630.55 | 1589.48 | 47260302 |
| 1729717200 | 1606.06 | -12.81 | -0.79 | 1611.55 | 1616.41 | 1599.05 | 34925593 |
| 1729630800 | 1618.8699 | 12.06 | 0.75 | 1604.28 | 1624.07 | 1600.45 | 29672563 |
| 1729544400 | 1606.81 | -28.99 | -1.77 | 1634.44 | 1634.44 | 1604.63 | 28797843 |
| 1729285200 | 1635.8 | 11.64 | 0.72 | 1625.21 | 1637.23 | 1623.4 | 39181795 |
| 1729198800 | 1624.16 | -34.42 | -2.08 | 1649.07 | 1649.07 | 1620.73 | 46057581 |
| 1729112400 | 1658.58 | 19.09 | 1.16 | 1645.14 | 1674.14 | 1645.14 | 38578126 |
| 1729026000 | 1639.49 | -3.07 | -0.19 | 1643.09 | 1660.26 | 1638.22 | 31417598 |
| 1728939600 | 1642.56 | 13.74 | 0.84 | 1626.67 | 1644.17 | 1619.28 | 25243415 |
| 1728680400 | 1628.82 | 26.26 | 1.64 | 1607.42 | 1629.72 | 1607.42 | 22535137 |
| 1728594000 | 1602.56 | 5.31 | 0.33 | 1595.9 | 1604.23 | 1590.99 | 27143648 |
| 1728507600 | 1597.25 | 12.99 | 0.82 | 1589.24 | 1601.33 | 1585.3699 | 24433890 |
| 1728421200 | 1584.26 | 7.51 | 0.48 | 1580.25 | 1589.28 | 1576.91 | 23952617 |
| 1728334800 | 1576.75 | -12.79 | -0.80 | 1586.29 | 1586.29 | 1567.32 | 23747829 |
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
