Premium
DJ US Hotels (DJUSLG)
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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 4398.04 | 2.28 | 0.05 | 4332.61 | 4408.39 | 4296.21 | 4059010 |
| 1738360800 | 4395.76 | -18.57 | -0.42 | 4415.1 | 4434.04 | 4383.36 | 4281472 |
| 1738274400 | 4414.33 | 43.09 | 0.99 | 4396.96 | 4442.63 | 4394.55 | 3643149 |
| 1738188000 | 4371.24 | 4.99 | 0.11 | 4374.77 | 4386.26 | 4343.34 | 4255105 |
| 1738101600 | 4366.25 | 37.82 | 0.87 | 4327.21 | 4387.58 | 4318.65 | 4940791 |
| 1738015200 | 4328.43 | 43.47 | 1.01 | 4248.6 | 4330.11 | 4244.97 | 3850074 |
| 1737756000 | 4284.96 | -26.25 | -0.61 | 4310.4 | 4321.6899 | 4268.87 | 3337662 |
| 1737669600 | 4311.21 | 47.67 | 1.12 | 4268.4 | 4312.5 | 4225.57 | 4423968 |
| 1737583200 | 4263.54 | 21.94 | 0.52 | 4245.55 | 4276.52 | 4240.08 | 4040267 |
| 1737496800 | 4241.6 | 17.27 | 0.41 | 4202.4799 | 4246.38 | 4168.18 | 6151687 |
| 1737151200 | 4224.33 | 9.47 | 0.22 | 4248.4 | 4257.1899 | 4220.18 | 4249959 |
| 1737064800 | 4214.86 | 23.88 | 0.57 | 4202.17 | 4240.87 | 4191.36 | 5218812 |
| 1736978400 | 4190.9799 | -8.64 | -0.21 | 4274.27 | 4289.82 | 4184.86 | 4640699 |
| 1736892000 | 4199.62 | 55.27 | 1.33 | 4169.84 | 4211.45 | 4150.04 | 3422259 |
| 1736805600 | 4144.35 | 20.22 | 0.49 | 4102.36 | 4157.31 | 4102.36 | 3855601 |
| 1736546400 | 4124.13 | -35.77 | -0.86 | 4142.9799 | 4187.52 | 4119.41 | 4387438 |
| 1736373600 | 4159.9 | 35.81 | 0.87 | 4128.97 | 4169.82 | 4126.59 | 3857190 |
| 1736287200 | 4124.09 | -37.86 | -0.91 | 4154.93 | 4175.25 | 4111.92 | 3595278 |
| 1736200800 | 4161.95 | -45.11 | -1.07 | 4209.85 | 4214.63 | 4152.87 | 4039866 |
| 1735941600 | 4207.06 | 19.94 | 0.48 | 4206.03 | 4219.96 | 4158.7299 | 3606990 |
| 1735855200 | 4187.12 | -49 | -1.16 | 4264.87 | 4266.2299 | 4173.4399 | 3548122 |
| 1735682400 | 4236.12 | -17.57 | -0.41 | 4264.85 | 4274.85 | 4230.03 | 2590431 |
| 1735596000 | 4253.6899 | -38.21 | -0.89 | 4249.77 | 4276.65 | 4204.51 | 3103313 |
| 1735336800 | 4291.9 | -35.31 | -0.82 | 4292.35 | 4323.77 | 4252.88 | 2829193 |
| 1735250400 | 4327.21 | -8.32 | -0.19 | 4306.66 | 4339.2 | 4306.66 | 2249210 |
| 1735077600 | 4335.53 | 40.48 | 0.94 | 4300.21 | 4336.47 | 4286.21 | 1305350 |
| 1734991200 | 4295.05 | 5.87 | 0.14 | 4265.4799 | 4302.8 | 4246.96 | 3428838 |
| 1734732000 | 4289.18 | 68.55 | 1.62 | 4190.18 | 4331.89 | 4190.18 | 9651969 |
| 1734645600 | 4220.63 | 41.04 | 0.98 | 4239.83 | 4255.06 | 4197.59 | 4546345 |
| 1734559200 | 4179.59 | -159.83 | -3.68 | 4342.95 | 4367.78 | 4178.68 | 4652024 |
| 1734472800 | 4339.42 | -32.98 | -0.75 | 4350.57 | 4374.12 | 4330.7 | 4338879 |
| 1734386400 | 4372.4 | 28.49 | 0.66 | 4339.14 | 4404.2 | 4334.35 | 3672960 |
| 1734127200 | 4343.91 | -44.93 | -1.02 | 4383.36 | 4389.41 | 4326.77 | 3255925 |
| 1734040800 | 4388.84 | -21.12 | -0.48 | 4417.86 | 4440.15 | 4386.63 | 3636481 |
| 1733954400 | 4409.96 | 60.76 | 1.40 | 4387.21 | 4426.21 | 4379.64 | 3679910 |
| 1733868000 | 4349.2 | 33.62 | 0.78 | 4347.46 | 4370.56 | 4297.96 | 3444652 |
| 1733781600 | 4315.58 | -111.02 | -2.51 | 4426.45 | 4435.5 | 4309.82 | 5139944 |
| 1733522400 | 4426.6 | 20.87 | 0.47 | 4412.17 | 4448.4 | 4412.17 | 5891455 |
| 1733436000 | 4405.7299 | 33.93 | 0.78 | 4379.11 | 4430.09 | 4375.04 | 4225335 |
| 1733349600 | 4371.8 | 67.11 | 1.56 | 4308.9799 | 4373.58 | 4295.65 | 3695929 |
| 1733263200 | 4304.6899 | -3.6 | -0.08 | 4319.55 | 4327.66 | 4286.82 | 3213616 |
| 1733176800 | 4308.29 | -44.19 | -1.02 | 4350.46 | 4365.46 | 4289.02 | 3878630 |
| 1732917600 | 4352.4799 | 49.94 | 1.16 | 4313.2299 | 4373.01 | 4313.2299 | 2371504 |
| 1732744800 | 4302.54 | -38.57 | -0.89 | 4324.6 | 4336.62 | 4291.9 | 4083555 |
| 1732658400 | 4341.11 | -8.25 | -0.19 | 4356.31 | 4363.57 | 4322.4399 | 3852465 |
| 1732572000 | 4349.36 | 39.76 | 0.92 | 4337.42 | 4372.36 | 4337.42 | 5717111 |
| 1732312800 | 4309.6 | 15.52 | 0.36 | 4291.74 | 4321.2299 | 4288.24 | 3391852 |
| 1732226400 | 4294.08 | 41.88 | 0.98 | 4270.17 | 4299.59 | 4251.52 | 3255683 |
| 1732140000 | 4252.2 | 12.1 | 0.29 | 4238.45 | 4254.49 | 4222.85 | 2882386 |
| 1732053600 | 4240.1 | -11.51 | -0.27 | 4214.5 | 4250.12 | 4185.63 | 3105485 |
| 1731967200 | 4251.61 | 19.38 | 0.46 | 4243.09 | 4262.67 | 4216.6 | 3898134 |
| 1731708000 | 4232.2299 | -38.79 | -0.91 | 4265.31 | 4276.86 | 4213.86 | 5142298 |
| 1731621600 | 4271.02 | -53.24 | -1.23 | 4340.2 | 4358.3 | 4269 | 4037086 |
| 1731535200 | 4324.26 | 17.68 | 0.41 | 4293.27 | 4352.26 | 4287.66 | 4145389 |
| 1731448800 | 4306.58 | 5.48 | 0.13 | 4293.08 | 4318.21 | 4278.89 | 4088146 |
| 1731362400 | 4301.1 | 60.47 | 1.43 | 4268.7 | 4312.72 | 4265.25 | 4920280 |
| 1731103200 | 4240.63 | 35.92 | 0.85 | 4204.96 | 4262.95 | 4204.78 | 5155020 |
| 1731016800 | 4204.71 | 8.18 | 0.19 | 4187.28 | 4222.3 | 4170.32 | 4542620 |
| 1730930400 | 4196.53 | 222.81 | 5.61 | 4044.09 | 4214.8 | 4044.09 | 7374507 |
| 1730844000 | 3973.72 | 38.96 | 0.99 | 3920.89 | 3990.48 | 3920.89 | 4624719 |
| 1730757600 | 3934.76 | -50.49 | -1.27 | 3931.99 | 3953.3 | 3886.12 | 5977627 |
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
