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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 275.62 | 1.94 | 0.71 | 273.24 | 276.07 | 271.97 | 31970112 |
| 1745614800 | 273.68 | -2 | -0.73 | 275.33 | 275.6 | 272.77999 | 34085865 |
| 1745528400 | 275.68 | 1.09 | 0.40 | 273.98 | 277.16 | 272.69 | 32681359 |
| 1745442000 | 274.58999 | 0.14 | 0.05 | 274.45 | 277.07 | 271.88 | 34162769 |
| 1745355600 | 274.45 | 6.42 | 2.40 | 270.32 | 275.14999 | 270.11 | 31679927 |
| 1745269200 | 268.02999 | -5 | -1.83 | 271.52 | 272.22 | 264.99 | 28888900 |
| 1744923600 | 273.02999 | 2.04 | 0.75 | 272 | 276.24 | 271.58 | 31351306 |
| 1744837200 | 270.99 | -1.84 | -0.67 | 273.8 | 274.47 | 269.99 | 28532111 |
| 1744750800 | 272.83 | -0.46 | -0.17 | 274.02999 | 275.02999 | 272.62 | 27808795 |
| 1744664400 | 273.29 | 5.52 | 2.06 | 269.02999 | 274.01 | 267.51 | 29117970 |
| 1744405200 | 267.77 | 3.35 | 1.27 | 263.85 | 268.66 | 260.76 | 36762586 |
| 1744318800 | 264.42 | -0.24 | -0.09 | 263.01 | 267.31 | 258.75 | 46682496 |
| 1744232400 | 264.66 | 8.2 | 3.20 | 254.61 | 265.33 | 249.55 | 60661701 |
| 1744146000 | 256.45999 | -0.83 | -0.32 | 262.25 | 263.16 | 253.45 | 50200616 |
| 1744059600 | 257.29 | -5.92 | -2.25 | 259.3 | 264.22 | 252.88 | 58363932 |
| 1743800400 | 263.20999 | -13.89 | -5.01 | 278.04 | 278.5 | 261.49 | 57428066 |
| 1743714000 | 277.1 | -0.68 | -0.24 | 279.23 | 281.13 | 276.24 | 49022334 |
| 1743627600 | 277.77999 | 0.84 | 0.30 | 277.01 | 279 | 275.17 | 27440892 |
| 1743541200 | 276.94 | 0.91 | 0.33 | 275.22 | 277.3 | 273.98 | 37555603 |
| 1743454800 | 276.02999 | 3.57 | 1.31 | 273.25 | 277.08999 | 273.25 | 43897958 |
| 1743195600 | 272.45999 | 2.32 | 0.86 | 271.95 | 273.83999 | 271.02999 | 29380275 |
| 1743109200 | 270.14 | -0.25 | -0.09 | 270.85 | 271.87 | 269.35 | 25137950 |
| 1743022800 | 270.39 | 3.84 | 1.44 | 267.20999 | 270.95 | 266.99 | 27189595 |
| 1742936400 | 266.55 | -4.52 | -1.67 | 270.85 | 271.12 | 264.86 | 30050802 |
| 1742850000 | 271.07 | -0.23 | -0.08 | 271.57 | 274.3 | 270.93 | 29235638 |
| 1742590800 | 271.3 | -1.7 | -0.62 | 272.39 | 273.88 | 269.92 | 62389254 |
| 1742504400 | 273 | 0.16 | 0.06 | 272.45 | 273.49 | 271.43 | 31547217 |
| 1742418000 | 272.83999 | 1.01 | 0.37 | 271.51 | 273.27999 | 271.02999 | 33089956 |
| 1742331600 | 271.83 | -0.27 | -0.10 | 270.83 | 272.08999 | 269.86 | 32556756 |
| 1742245200 | 272.1 | 1.77 | 0.65 | 270.02999 | 273.94 | 270.02 | 34527343 |
| 1741986000 | 270.33 | 5.2 | 1.96 | 265.31 | 270.67 | 264.77999 | 35794359 |
| 1741899600 | 265.13 | 0.83 | 0.31 | 265.14999 | 266.87 | 263.68 | 26757248 |
| 1741813200 | 264.3 | -1.5 | -0.56 | 264.92 | 266.56 | 263.64999 | 32948455 |
| 1741726800 | 265.8 | -3.65 | -1.35 | 269.77 | 271.11 | 265.44 | 39510512 |
| 1741640400 | 269.45 | 2.79 | 1.05 | 266.74 | 271.37 | 266 | 51197083 |
| 1741384800 | 266.66 | 4.22 | 1.61 | 262.39 | 267.44 | 262.11 | 46624237 |
| 1741298400 | 262.44 | -4.39 | -1.65 | 265.99 | 266.08999 | 261.23 | 33712839 |
| 1741212000 | 266.83 | -0.62 | -0.23 | 265.99 | 268.43 | 264.5 | 37680904 |
| 1741125600 | 267.45 | -6.45 | -2.35 | 274.33999 | 274.68 | 267.08999 | 42447715 |
| 1741039200 | 273.89999 | 2.82 | 1.04 | 270.29 | 274.31 | 270.25 | 35082862 |
| 1740780000 | 271.08 | 2.5 | 0.93 | 270.26 | 272.06 | 267.48 | 48242167 |
| 1740693600 | 268.58 | -2.35 | -0.87 | 269.82 | 271.83 | 268.35 | 43051982 |
| 1740607200 | 270.93 | 0.36 | 0.13 | 269.91 | 273.24 | 268.45 | 40481901 |
| 1740520800 | 270.57 | -7.68 | -2.76 | 278.83 | 278.83 | 266.39 | 61259929 |
| 1740434400 | 278.25 | 0.65 | 0.23 | 278.02 | 279.73 | 275.87 | 30094198 |
| 1740175200 | 277.6 | 2.94 | 1.07 | 273.92 | 278.49 | 273.92 | 40072277 |
| 1740088800 | 274.66 | 0.33 | 0.12 | 273.52 | 275.36 | 271.98 | 28599421 |
| 1740002400 | 274.33 | 1.21 | 0.44 | 272.61 | 274.75 | 272.52999 | 27550726 |
| 1739916000 | 273.12 | 1.67 | 0.62 | 271.67 | 274.27999 | 271.33 | 29119285 |
| 1739570400 | 271.45 | -1.27 | -0.47 | 273.3 | 274.95999 | 271.14 | 30629168 |
| 1739484000 | 272.72 | 3.45 | 1.28 | 269.89999 | 273.47 | 269.41 | 33776421 |
| 1739397600 | 269.27 | -0.73 | -0.27 | 267.42 | 269.95999 | 265.95 | 33224793 |
| 1739311200 | 270 | 1.81 | 0.67 | 267.6 | 270.06 | 265.6 | 28502957 |
| 1739224800 | 268.19 | 1.12 | 0.42 | 267.06 | 268.89999 | 264.87 | 23928507 |
| 1738965600 | 267.07 | 0.5 | 0.19 | 265.89999 | 267.77999 | 264.86 | 22342961 |
| 1738879200 | 266.57 | 0.18 | 0.07 | 266.64999 | 267.2 | 264.52 | 22496792 |
| 1738792800 | 266.39 | 2.9 | 1.10 | 265.81 | 267.68 | 264.18 | 27364088 |
| 1738706400 | 263.49 | -3.32 | -1.24 | 264.58999 | 264.85 | 261.35 | 31013079 |
| 1738620000 | 266.81 | 1.95 | 0.74 | 262.39999 | 267.61 | 261.82 | 27877509 |
| 1738360800 | 264.86 | -0.83 | -0.31 | 265.3 | 266.63 | 264.01 | 32893706 |
| 1738274400 | 265.69 | 4.31 | 1.65 | 263.57 | 266.02 | 263.57 | 25163853 |
| 1738188000 | 261.38 | -0.7 | -0.27 | 262.18 | 264.55 | 261.26 | 25038511 |
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
