Premium
DJ US Multiutilities (DJUSMU)
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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 262.39999 | 0.08 | 0.03 | 262.68 | 263.64 | 260.88 | 17003993 |
| 1735596000 | 262.32 | -1.32 | -0.50 | 262.41 | 262.95 | 260.01 | 19414590 |
| 1735336800 | 263.64 | -0.19 | -0.07 | 262.1 | 264.66 | 261.85 | 15898307 |
| 1735250400 | 263.83 | -0.4 | -0.15 | 263.08 | 264.45 | 262.63 | 13084659 |
| 1735077600 | 264.23 | 1.56 | 0.59 | 262.04 | 264.26 | 261.62 | 8122484 |
| 1734991200 | 262.67 | 0.2 | 0.08 | 261.82 | 262.73 | 259.45999 | 22216011 |
| 1734732000 | 262.47 | 3.61 | 1.39 | 257.95999 | 263.04 | 257.77 | 63863920 |
| 1734645600 | 258.86 | 1.71 | 0.66 | 256.69 | 261.72 | 256.69 | 34591232 |
| 1734559200 | 257.14999 | -5.55 | -2.11 | 262.47 | 263.52 | 257.1 | 33623143 |
| 1734472800 | 262.7 | -1.6 | -0.61 | 262.91 | 264.81 | 261.68 | 29057812 |
| 1734386400 | 264.3 | -1.99 | -0.75 | 266.02999 | 267.23 | 264.3 | 29460573 |
| 1734127200 | 266.29 | 1.34 | 0.51 | 265.56 | 267.83 | 265.07 | 22496837 |
| 1734040800 | 264.95 | 0.34 | 0.13 | 266.08999 | 266.87 | 264.33999 | 29673940 |
| 1733954400 | 264.61 | -3.07 | -1.15 | 267.83999 | 267.87 | 263.99 | 28686319 |
| 1733868000 | 267.68 | -1.12 | -0.42 | 268.07 | 268.68 | 263.91 | 29077794 |
| 1733781600 | 268.8 | -1.98 | -0.73 | 270.42 | 271.07 | 268.41 | 29227771 |
| 1733522400 | 270.77999 | -3.23 | -1.18 | 274.39 | 274.57 | 270.12 | 25015807 |
| 1733436000 | 274.01 | -0.44 | -0.16 | 274.27 | 275.87 | 273.95 | 27663133 |
| 1733349600 | 274.45 | -0.45 | -0.16 | 274.1 | 275.29 | 273.1 | 29820322 |
| 1733263200 | 274.89999 | -2.05 | -0.74 | 278.83 | 279.95 | 274.88 | 27730589 |
| 1733176800 | 276.95 | -5.38 | -1.91 | 283.04 | 283.04 | 276.91 | 23687840 |
| 1732917600 | 282.33 | -1.9 | -0.67 | 284.42 | 284.42 | 282.08 | 14406021 |
| 1732744800 | 284.23 | 1.21 | 0.43 | 284.14 | 286.25 | 283.89999 | 23414881 |
| 1732658400 | 283.02 | 1.44 | 0.51 | 281.75 | 283.27 | 280.92 | 27226910 |
| 1732572000 | 281.58 | 1.78 | 0.64 | 281.2 | 282.75 | 279.83999 | 38021781 |
| 1732312800 | 279.8 | -0.27 | -0.10 | 280.61 | 281.64999 | 279.75 | 22743466 |
| 1732226400 | 280.07 | 3.91 | 1.42 | 276.17 | 280.26 | 274.97 | 24579698 |
| 1732140000 | 276.16 | 0.74 | 0.27 | 275.39 | 276.6 | 274.20999 | 20741512 |
| 1732053600 | 275.42 | 0.93 | 0.34 | 274.25 | 275.44 | 271.83999 | 26083235 |
| 1731967200 | 274.49 | 1.63 | 0.60 | 271.92 | 275.64 | 271.67 | 29124240 |
| 1731708000 | 272.86 | 4.96 | 1.85 | 267.58 | 272.98 | 267.58 | 37992267 |
| 1731621600 | 267.89999 | -2.31 | -0.85 | 270.20999 | 270.56 | 267.6 | 25903092 |
| 1731535200 | 270.20999 | -1.06 | -0.39 | 272.14999 | 272.95 | 268.83999 | 34026288 |
| 1731448800 | 271.27 | -1.94 | -0.71 | 273.1 | 273.49 | 270.33999 | 29734285 |
| 1731362400 | 273.20999 | 3.14 | 1.16 | 269.61 | 273.75 | 269.49 | 25835762 |
| 1731103200 | 270.07 | 5.19 | 1.96 | 265.58999 | 271.07 | 265.43 | 35616644 |
| 1731016800 | 264.88 | -1.27 | -0.48 | 266.49 | 268.49 | 263.97 | 40162074 |
| 1730930400 | 266.14999 | 1.02 | 0.38 | 263.68 | 267.45999 | 262.3 | 42276575 |
| 1730844000 | 265.13 | 4.16 | 1.59 | 260.89 | 265.17 | 260.01 | 27424136 |
| 1730757600 | 260.97 | -3.67 | -1.39 | 263.83999 | 263.83999 | 259.25 | 36645098 |
| 1730494800 | 264.64 | -4.6 | -1.71 | 270.22 | 271.43 | 264.37 | 32869680 |
| 1730408400 | 269.24 | 0.8 | 0.30 | 268.22 | 271.81 | 268.16 | 32285227 |
| 1730322000 | 268.44 | 0.57 | 0.21 | 268.83999 | 269.8 | 267.26 | 27751962 |
| 1730235600 | 267.87 | -5.67 | -2.07 | 271.69 | 271.69 | 267.85 | 26669443 |
| 1730149200 | 273.54 | 1.71 | 0.63 | 272.7 | 274.55 | 272.56 | 19455087 |
| 1729890000 | 271.83 | -4.42 | -1.60 | 277.29 | 277.37 | 271.70999 | 21070435 |
| 1729803600 | 276.25 | -0.99 | -0.36 | 277.58 | 278.56 | 275.43 | 19622724 |
| 1729717200 | 277.24 | 3.36 | 1.23 | 274.23 | 277.24 | 273.79 | 23983833 |
| 1729630800 | 273.88 | -0.81 | -0.29 | 273.36 | 274.41 | 271.5 | 24594346 |
| 1729544400 | 274.69 | -1.04 | -0.38 | 276.05 | 276.64999 | 273.6 | 22074951 |
| 1729285200 | 275.73 | 1.2 | 0.44 | 274.8 | 275.94 | 273.02 | 27605366 |
| 1729198800 | 274.52999 | -1.07 | -0.39 | 275.72 | 276.01 | 273.70999 | 30906465 |
| 1729112400 | 275.6 | 5.35 | 1.98 | 271.39 | 275.98 | 270.73 | 29070884 |
| 1729026000 | 270.25 | 2.27 | 0.85 | 269.87 | 272.56 | 269.39999 | 28073310 |
| 1728939600 | 267.98 | 2.81 | 1.06 | 265.13 | 268.27999 | 264.8 | 19177994 |
| 1728680400 | 265.17 | 1.67 | 0.63 | 263.11 | 265.33 | 262.33999 | 22850810 |
| 1728594000 | 263.5 | -2.12 | -0.80 | 266.07 | 267.62 | 263.44 | 25716674 |
| 1728507600 | 265.62 | -1.07 | -0.40 | 266.25 | 267.89 | 264.38 | 22523719 |
| 1728421200 | 266.69 | 0.57 | 0.21 | 267.12 | 268.63 | 266.64 | 26411646 |
| 1728334800 | 266.12 | -4.72 | -1.74 | 269.87 | 269.87 | 265.95999 | 37030043 |
| 1728075600 | 270.83999 | -0.19 | -0.07 | 268.45 | 271.14 | 267.83 | 26673870 |
| 1727989200 | 271.02999 | -0.5 | -0.18 | 271.99 | 272.51 | 270.16 | 22178186 |
| 1727902800 | 271.52999 | -0.37 | -0.14 | 269.85 | 272.07 | 269.49 | 23417895 |
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
