Premium
DJ US Medical Supplies (DJUSMS)
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 |
|---|---|---|---|---|---|---|---|
| 1741813200 | 1573.34 | -34.06 | -2.12 | 1607.19 | 1609.79 | 1572.77 | 12024118 |
| 1741726800 | 1607.4 | -10.7 | -0.66 | 1622.14 | 1625.76 | 1594.85 | 12260164 |
| 1741640400 | 1618.1 | 0.74 | 0.05 | 1616.43 | 1639.23 | 1602.25 | 15875745 |
| 1741384800 | 1617.3599 | -1.81 | -0.11 | 1604.97 | 1633.25 | 1590.81 | 14200754 |
| 1741298400 | 1619.17 | -0.45 | -0.03 | 1615.74 | 1626.17 | 1593.46 | 11913811 |
| 1741212000 | 1619.6199 | 0.82 | 0.05 | 1618.91 | 1629.58 | 1593.71 | 11216896 |
| 1741125600 | 1618.8 | -10.87 | -0.67 | 1627.39 | 1640.01 | 1610.99 | 13411173 |
| 1741039200 | 1629.67 | -3.38 | -0.21 | 1634.7 | 1649.75 | 1624.41 | 13245079 |
| 1740780000 | 1633.05 | 24.4 | 1.52 | 1608.7 | 1635.02 | 1603.77 | 22839743 |
| 1740693600 | 1608.65 | -16.92 | -1.04 | 1625.06 | 1630.73 | 1606.38 | 15820327 |
| 1740607200 | 1625.57 | -3.98 | -0.24 | 1627.69 | 1648.68 | 1617.09 | 12604208 |
| 1740520800 | 1629.55 | 37.19 | 2.34 | 1596.96 | 1631.02 | 1595.77 | 14139280 |
| 1740434400 | 1592.3599 | 24.23 | 1.55 | 1568.57 | 1596.96 | 1568.57 | 11704628 |
| 1740175200 | 1568.13 | -19.74 | -1.24 | 1587.85 | 1587.85 | 1561.39 | 10016560 |
| 1740088800 | 1587.8699 | 4.26 | 0.27 | 1584.04 | 1594.3599 | 1575.21 | 7437075 |
| 1740002400 | 1583.6099 | 2.42 | 0.15 | 1573.89 | 1595.08 | 1573.1099 | 11031889 |
| 1739916000 | 1581.19 | 7.71 | 0.49 | 1572.93 | 1582.13 | 1555.01 | 11038050 |
| 1739570400 | 1573.48 | -28.1 | -1.75 | 1598.74 | 1598.74 | 1573.1199 | 10639549 |
| 1739484000 | 1601.58 | 17.85 | 1.13 | 1586.33 | 1602.3699 | 1579.08 | 8018705 |
| 1739397600 | 1583.73 | -30.93 | -1.92 | 1607 | 1608.66 | 1581.47 | 8561737 |
| 1739311200 | 1614.66 | 5.74 | 0.36 | 1605.63 | 1615.5 | 1601.29 | 6857295 |
| 1739224800 | 1608.92 | 14.29 | 0.90 | 1598.73 | 1613.7 | 1580.42 | 10205039 |
| 1738965600 | 1594.63 | -23.25 | -1.44 | 1616.54 | 1619.2 | 1594.29 | 9241561 |
| 1738879200 | 1617.88 | -20.32 | -1.24 | 1638.33 | 1648.74 | 1580.17 | 12720894 |
| 1738792800 | 1638.2 | 13.48 | 0.83 | 1629.85 | 1645.15 | 1629.85 | 8872014 |
| 1738706400 | 1624.72 | 8.89 | 0.55 | 1612.35 | 1627.6 | 1603.34 | 7853713 |
| 1738620000 | 1615.83 | -2.06 | -0.13 | 1611.99 | 1624.56 | 1591.6099 | 10565107 |
| 1738360800 | 1617.89 | -27.06 | -1.65 | 1642.8699 | 1645.04 | 1614.29 | 8250399 |
| 1738274400 | 1644.95 | 6.92 | 0.42 | 1645.93 | 1659.89 | 1643.18 | 8898653 |
| 1738188000 | 1638.03 | 2.33 | 0.14 | 1637.64 | 1647.74 | 1629.34 | 11611990 |
| 1738101600 | 1635.7 | -10.12 | -0.61 | 1644.19 | 1651.64 | 1627.06 | 7099553 |
| 1738015200 | 1645.82 | 23.62 | 1.46 | 1622.49 | 1646.42 | 1622.49 | 8335022 |
| 1737756000 | 1622.2 | -3.34 | -0.21 | 1623.72 | 1627.06 | 1611.6 | 8770376 |
| 1737669600 | 1625.54 | 22.27 | 1.39 | 1603.52 | 1627.1199 | 1598.1 | 7069631 |
| 1737583200 | 1603.27 | 0.58 | 0.04 | 1601.45 | 1612.81 | 1592.52 | 7205623 |
| 1737496800 | 1602.69 | 2.02 | 0.13 | 1605.42 | 1622.33 | 1596.32 | 9691923 |
| 1737151200 | 1600.67 | 7.59 | 0.48 | 1598.5 | 1610.44 | 1585.32 | 8300903 |
| 1737064800 | 1593.08 | 24.79 | 1.58 | 1567.76 | 1594.72 | 1560.33 | 8041308 |
| 1736978400 | 1568.29 | -6.93 | -0.44 | 1575.73 | 1589.73 | 1561.01 | 8606329 |
| 1736892000 | 1575.22 | 7.65 | 0.49 | 1568.8 | 1576.66 | 1551.85 | 7397500 |
| 1736805600 | 1567.57 | 15.26 | 0.98 | 1551.6099 | 1573.65 | 1536.15 | 7262308 |
| 1736546400 | 1552.31 | -26.71 | -1.69 | 1578.44 | 1579.74 | 1551.38 | 8551519 |
| 1736373600 | 1579.02 | 2.95 | 0.19 | 1573.24 | 1580 | 1562.6 | 9084427 |
| 1736287200 | 1576.07 | 5.5 | 0.35 | 1574.5 | 1591.06 | 1573.77 | 9206657 |
| 1736200800 | 1570.57 | 22 | 1.42 | 1556.18 | 1582.33 | 1553.33 | 8706591 |
| 1735941600 | 1548.57 | 22.6 | 1.48 | 1525.96 | 1553.64 | 1525.96 | 5284866 |
| 1735855200 | 1525.97 | -10.02 | -0.65 | 1538.49 | 1550.98 | 1523.96 | 5346376 |
| 1735682400 | 1535.99 | 3.21 | 0.21 | 1536.3599 | 1546.4 | 1530.25 | 4758829 |
| 1735596000 | 1532.78 | -19.11 | -1.23 | 1550.56 | 1550.56 | 1528.22 | 5265399 |
| 1735336800 | 1551.89 | -9.06 | -0.58 | 1552.35 | 1564.66 | 1544.4 | 4512069 |
| 1735250400 | 1560.95 | 3.62 | 0.23 | 1555.14 | 1563.94 | 1549.99 | 5886733 |
| 1735077600 | 1557.33 | 8.93 | 0.58 | 1546.51 | 1557.33 | 1542.74 | 2900774 |
| 1734991200 | 1548.4 | -7.83 | -0.50 | 1554.98 | 1554.98 | 1536.44 | 6973359 |
| 1734732000 | 1556.23 | 3.21 | 0.21 | 1552.56 | 1569.43 | 1544.35 | 23242196 |
| 1734645600 | 1553.02 | 7.86 | 0.51 | 1542.69 | 1557.64 | 1537.79 | 9894677 |
| 1734559200 | 1545.16 | -15.3 | -0.98 | 1562.6 | 1570.46 | 1544.63 | 9410847 |
| 1734472800 | 1560.46 | -15.81 | -1.00 | 1570.84 | 1578.8599 | 1553.8 | 9477545 |
| 1734386400 | 1576.27 | -17.87 | -1.12 | 1593.72 | 1612.96 | 1570.68 | 10178344 |
| 1734127200 | 1594.14 | -11.86 | -0.74 | 1606.65 | 1607.3699 | 1592.8 | 8111142 |
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
