Premium
DJ US Mining (DJUSMG)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 107.03 | 0.87 | 0.82 | 106.13 | 108.02 | 106.13 | 13746661 |
| 1741899600 | 106.16 | 3.71 | 3.62 | 103.15 | 107.42 | 102.95 | 14940884 |
| 1741813200 | 102.45 | 0.03 | 0.03 | 101.77 | 103.09 | 100.81 | 9397700 |
| 1741726800 | 102.42 | 2.69 | 2.70 | 100.2 | 103.39 | 100.2 | 12857723 |
| 1741640400 | 99.73 | -3.07 | -2.99 | 102.19 | 102.82 | 99 | 12391155 |
| 1741384800 | 102.8 | 0.64 | 0.63 | 102.59 | 105.25 | 101.83 | 11999826 |
| 1741298400 | 102.16 | -0.17 | -0.17 | 102.19 | 103.23 | 101.45 | 11830380 |
| 1741212000 | 102.33 | 2.94 | 2.96 | 99.83 | 102.46 | 99.37 | 12078560 |
| 1741125600 | 99.39 | 0.76 | 0.77 | 99.78 | 100.59 | 98.06 | 13793974 |
| 1741039200 | 98.63 | -0.67 | -0.67 | 101.42 | 102.03 | 98.13 | 15521675 |
| 1740780000 | 99.3 | 1.41 | 1.44 | 97.52 | 99.33 | 95.87 | 17415231 |
| 1740693600 | 97.89 | -3.84 | -3.77 | 100.24 | 100.41 | 97.76 | 12424410 |
| 1740607200 | 101.73 | 1.13 | 1.12 | 100.09 | 102.4 | 99.54 | 9783190 |
| 1740520800 | 100.6 | -2.42 | -2.35 | 102.41 | 102.41 | 98.9 | 14870258 |
| 1740434400 | 103.02 | -1.68 | -1.60 | 104.94 | 105.09 | 101.58 | 21677102 |
| 1740175200 | 104.7 | -4.97 | -4.53 | 109.21 | 109.34 | 104.36 | 20354565 |
| 1740088800 | 109.67 | 1.94 | 1.80 | 107.77 | 110.25 | 107.77 | 16721904 |
| 1740002400 | 107.73 | -0.82 | -0.76 | 105.63 | 108.04 | 105.63 | 14488891 |
| 1739916000 | 108.55 | 1.75 | 1.64 | 107.68 | 108.73 | 106.91 | 11261321 |
| 1739570400 | 106.8 | -3.17 | -2.88 | 110.31 | 110.52 | 106.77 | 12262413 |
| 1739484000 | 109.97 | 2.13 | 1.98 | 108.02 | 110.51 | 107.11 | 13265782 |
| 1739397600 | 107.84 | 2.16 | 2.04 | 105.03 | 108.53 | 104.65 | 14809650 |
| 1739311200 | 105.68 | -1.86 | -1.73 | 106.73 | 107.14 | 105.64 | 14124381 |
| 1739224800 | 107.54 | 4.11 | 3.97 | 104.63 | 107.81 | 104.63 | 14229091 |
| 1738965600 | 103.43 | -0.14 | -0.14 | 103.8 | 105.51 | 103.4 | 9609985 |
| 1738879200 | 103.57 | -0.41 | -0.39 | 103.77 | 103.92 | 101.93 | 13397855 |
| 1738792800 | 103.98 | 3.49 | 3.47 | 100.82 | 104.95 | 100.82 | 17352780 |
| 1738706400 | 100.49 | 0.27 | 0.27 | 100.2 | 100.89 | 99.83 | 9535761 |
| 1738620000 | 100.22 | 1.33 | 1.34 | 99.49 | 101.11 | 99 | 14436671 |
| 1738360800 | 98.89 | -0.57 | -0.57 | 100.34 | 100.5 | 98.29 | 14027757 |
| 1738274400 | 99.46 | 3.61 | 3.77 | 97.81 | 100.11 | 97.51 | 13254029 |
| 1738188000 | 95.85 | 0.44 | 0.46 | 95.38 | 96.6 | 94.62 | 11517556 |
| 1738101600 | 95.41 | -0.21 | -0.22 | 95.58 | 95.77 | 94.45 | 8132813 |
| 1738015200 | 95.62 | -0.98 | -1.01 | 95.91 | 95.91 | 94.18 | 8159779 |
| 1737756000 | 96.6 | 0.35 | 0.36 | 97.7 | 98.19 | 96.43 | 7288888 |
| 1737669600 | 96.25 | 0.46 | 0.48 | 95.56 | 96.28 | 94.36 | 8359335 |
| 1737583200 | 95.79 | -1.26 | -1.30 | 97.48 | 97.86 | 95.69 | 8862668 |
| 1737496800 | 97.05 | 1.69 | 1.77 | 96.15 | 97.76 | 96.15 | 10492739 |
| 1737151200 | 95.36 | 0.24 | 0.25 | 94.71 | 95.82 | 94.01 | 10067875 |
| 1737064800 | 95.12 | 0.46 | 0.49 | 95.63 | 96.34 | 94.85 | 12474990 |
| 1736978400 | 94.66 | 2.51 | 2.72 | 92.19 | 94.77 | 92.19 | 14902509 |
| 1736892000 | 92.15 | 2.29 | 2.55 | 90.37 | 92.28 | 90.16 | 13928671 |
| 1736805600 | 89.86 | -0.27 | -0.30 | 89.78 | 90.01 | 88.57 | 10839655 |
| 1736546400 | 90.13 | 0.28 | 0.31 | 90.98 | 92.42 | 89.58 | 13323989 |
| 1736373600 | 89.85 | 2.22 | 2.53 | 87.65 | 89.89 | 87.65 | 11028453 |
| 1736287200 | 87.63 | 1.24 | 1.44 | 88.05 | 89.32 | 87.01 | 9927816 |
| 1736200800 | 86.39 | -0.85 | -0.97 | 87.38 | 87.75 | 86.23 | 9227252 |
| 1735941600 | 87.24 | -0.74 | -0.84 | 87.83 | 88.05 | 87.14 | 8297219 |
| 1735855200 | 87.98 | 2.83 | 3.32 | 85.56 | 88.77 | 85.56 | 10605928 |
| 1735682400 | 85.15 | 0.54 | 0.64 | 84.55 | 85.44 | 84.44 | 10804694 |
| 1735596000 | 84.61 | -1.82 | -2.11 | 86.33 | 86.33 | 84.25 | 9143912 |
| 1735336800 | 86.43 | -0.7 | -0.80 | 85.75 | 87.05 | 85.65 | 7296608 |
| 1735250400 | 87.13 | -0.26 | -0.30 | 87.39 | 87.99 | 86.98 | 6051143 |
| 1735077600 | 87.39 | 0.29 | 0.33 | 87.35 | 87.44 | 86.51 | 4360612 |
| 1734991200 | 87.1 | -0.41 | -0.47 | 86.66 | 87.29 | 85.66 | 10181436 |
| 1734732000 | 87.51 | 2.37 | 2.78 | 85.51 | 87.82 | 85.51 | 30085369 |
| 1734645600 | 85.14 | -1.07 | -1.24 | 86.42 | 87.04 | 84.92 | 15555768 |
| 1734559200 | 86.21 | -4.81 | -5.28 | 90.32 | 90.45 | 86.14 | 19396666 |
| 1734472800 | 91.02 | -0.83 | -0.90 | 90.37 | 91.39 | 90.19 | 15612211 |
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
