Premium
DJ US Marine Transportation (DJUSMT)
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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 312.17 | -6.66 | -2.09 | 316.11 | 319.39 | 308.05 | 812064 |
| 1741384800 | 318.83 | -2.83 | -0.88 | 321.66 | 322.89 | 312.3 | 610839 |
| 1741298400 | 321.66 | -5.77 | -1.76 | 322.89999 | 326.02 | 318.86 | 507255 |
| 1741212000 | 327.43 | 2.85 | 0.88 | 322.83999 | 327.48 | 318.95999 | 560649 |
| 1741125600 | 324.58 | -4.49 | -1.36 | 323.1 | 330.33999 | 314.24 | 891547 |
| 1741039200 | 329.07 | -13.04 | -3.81 | 343.19 | 345.5 | 327.47 | 488711 |
| 1740780000 | 342.11 | 6.21 | 1.85 | 335.9 | 343.34 | 335.9 | 807250 |
| 1740693600 | 335.9 | 0.72 | 0.21 | 335.18 | 338.92 | 334.14999 | 498620 |
| 1740607200 | 335.18 | 4.17 | 1.26 | 331.01 | 339.74 | 331.01 | 546637 |
| 1740520800 | 331.01 | -0.2 | -0.06 | 330.91 | 335.87 | 327.86 | 642021 |
| 1740434400 | 331.20999 | -6.37 | -1.89 | 337.58 | 339.76 | 330.58 | 690994 |
| 1740175200 | 337.58 | -10.86 | -3.12 | 348.44 | 349.82 | 336.75 | 646971 |
| 1740088800 | 348.44 | -6.2 | -1.75 | 354.41 | 354.55 | 346.57 | 462180 |
| 1740002400 | 354.64 | -6.21 | -1.72 | 360.85 | 361.36 | 354.61 | 566542 |
| 1739916000 | 360.85 | 4.99 | 1.40 | 355.86 | 363.06 | 355.14 | 745228 |
| 1739570400 | 355.86 | 2.73 | 0.77 | 354.25 | 357.73 | 352.61 | 455029 |
| 1739484000 | 353.13 | 4.92 | 1.41 | 349.1 | 353.54 | 348.03 | 375291 |
| 1739397600 | 348.21 | -5.15 | -1.46 | 349.88 | 352.31 | 347.85 | 427084 |
| 1739311200 | 353.36 | -0.04 | -0.01 | 353.4 | 355.56 | 350.03 | 511904 |
| 1739224800 | 353.4 | 4.4 | 1.26 | 349 | 355.6 | 349 | 534230 |
| 1738965600 | 349 | -2.72 | -0.77 | 353.3 | 353.3 | 347.69 | 520856 |
| 1738879200 | 351.72 | -5.09 | -1.43 | 357.8 | 358.42 | 348.24 | 628079 |
| 1738792800 | 356.81 | 5.84 | 1.66 | 353.23 | 357.02 | 350.72 | 530967 |
| 1738706400 | 350.97 | -0.72 | -0.20 | 352.05 | 356.15 | 348.93 | 633349 |
| 1738620000 | 351.69 | -6.6 | -1.84 | 358.29 | 358.91 | 350.36 | 681752 |
| 1738360800 | 358.29 | -9.75 | -2.65 | 361.08 | 366.23 | 354.84 | 1190921 |
| 1738274400 | 368.04 | 18.25 | 5.22 | 348.28 | 380.54 | 348.28 | 1916942 |
| 1738188000 | 349.79 | 1.19 | 0.34 | 348.8 | 352.08 | 347.06 | 984006 |
| 1738101600 | 348.6 | -1.48 | -0.42 | 350.08 | 354.51 | 344.24 | 794732 |
| 1738015200 | 350.08 | -8.01 | -2.24 | 358.09 | 358.09 | 347.55 | 953147 |
| 1737756000 | 358.09 | -1.35 | -0.38 | 358.06 | 360.59 | 356.15 | 508095 |
| 1737669600 | 359.44 | -3.31 | -0.91 | 363.05 | 365.07 | 357.63 | 606385 |
| 1737583200 | 362.75 | -7.55 | -2.04 | 370.3 | 370.3 | 362.42 | 448922 |
| 1737496800 | 370.3 | 2.85 | 0.78 | 370.76 | 372.17 | 362.93 | 605552 |
| 1737151200 | 367.45 | 1.48 | 0.40 | 365.97 | 371.06 | 365.74 | 804371 |
| 1737064800 | 365.97 | 8.6 | 2.41 | 357.37 | 366.95 | 357.37 | 571941 |
| 1736978400 | 357.37 | 9.45 | 2.72 | 354.55 | 357.47 | 351.7 | 512148 |
| 1736892000 | 347.92 | 4.24 | 1.23 | 345.78 | 350.87 | 345.42 | 551901 |
| 1736805600 | 343.68 | 2.63 | 0.77 | 337.41 | 343.68 | 336.43 | 915558 |
| 1736546400 | 341.05 | -3.75 | -1.09 | 344.8 | 344.8 | 337.15 | 643975 |
| 1736373600 | 344.8 | 3.25 | 0.95 | 340.27 | 347.06 | 339.71 | 409857 |
| 1736287200 | 341.55 | -9.65 | -2.75 | 353.76 | 353.76 | 332.91 | 1037648 |
| 1736200800 | 351.2 | 2.63 | 0.75 | 350.74 | 359.21 | 349.1 | 496807 |
| 1735941600 | 348.57 | 4 | 1.16 | 345.55 | 348.67 | 341.12 | 777414 |
| 1735855200 | 344.57 | -2.72 | -0.78 | 351.33 | 355.27 | 342.37 | 707281 |
| 1735682400 | 347.29 | 0.2 | 0.06 | 346.6 | 350.33 | 345.32 | 531604 |
| 1735596000 | 347.09 | -0.79 | -0.23 | 345.81 | 348.82 | 341.84 | 354876 |
| 1735336800 | 347.88 | -1.68 | -0.48 | 347.95 | 351.17 | 343.22 | 382956 |
| 1735250400 | 349.56 | 0.27 | 0.08 | 347.49 | 350.97 | 346.01 | 436443 |
| 1735077600 | 349.29 | 2.29 | 0.66 | 348.7 | 349.75 | 345.49 | 201096 |
| 1734991200 | 347 | 5.16 | 1.51 | 342.01 | 349.43 | 340.74 | 738936 |
| 1734732000 | 341.84 | -7.32 | -2.10 | 349.16 | 354.99 | 340.56 | 2138510 |
| 1734645600 | 349.16 | 2.43 | 0.70 | 351.43 | 354.15 | 342.27 | 871341 |
| 1734559200 | 346.73 | -16.91 | -4.65 | 363.64 | 366.4 | 345.95 | 954337 |
| 1734472800 | 363.64 | -9.68 | -2.59 | 367.68 | 369.28 | 353.4 | 1273847 |
| 1734386400 | 373.32 | -12.21 | -3.17 | 384.55 | 384.55 | 372.21 | 557724 |
| 1734127200 | 385.53 | -1.51 | -0.39 | 387.04 | 387.08 | 381.66 | 443608 |
| 1734040800 | 387.04 | 0.1 | 0.03 | 386.94 | 390.82 | 385.04 | 392481 |
| 1733954400 | 386.94 | -0.56 | -0.14 | 387.5 | 392.36 | 386.65 | 353749 |
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
