Premium
DJ US Nonferrous Metals (DJUSNF)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 527.98 | -10.04 | -1.87 | 542.16 | 545.78 | 525.44 | 17495300 |
| 1739484000 | 538.02 | 30.23 | 5.95 | 516.61 | 539.69 | 515.01 | 21415345 |
| 1739397600 | 507.79 | 4.95 | 0.98 | 503.91 | 514.14 | 501.23 | 10937059 |
| 1739311200 | 502.84 | -11.63 | -2.26 | 514.47 | 514.47 | 501.1 | 13307514 |
| 1739224800 | 514.47 | 3.21 | 0.63 | 511.26 | 520.49 | 511.26 | 16196888 |
| 1738965600 | 511.26 | 14.31 | 2.88 | 514.88 | 524.04 | 506.58 | 21491888 |
| 1738879200 | 496.95 | 6.29 | 1.28 | 502.17 | 507.38 | 491.93 | 13740528 |
| 1738792800 | 490.66 | 2.67 | 0.55 | 485.18 | 494.94 | 481.43 | 14005885 |
| 1738706400 | 487.99 | 8.3 | 1.73 | 479.69 | 494.81 | 479.69 | 13859028 |
| 1738620000 | 479.69 | 0.13 | 0.03 | 479.56 | 483.37 | 466.72 | 14710384 |
| 1738360800 | 479.56 | -10.57 | -2.16 | 490.13 | 490.13 | 477.42 | 13374658 |
| 1738274400 | 490.13 | 4.82 | 0.99 | 485.31 | 492.47 | 482.56 | 11699830 |
| 1738188000 | 485.31 | 5.88 | 1.23 | 479.43 | 492.74 | 479.43 | 12377310 |
| 1738101600 | 479.43 | -11.1 | -2.26 | 490.53 | 494.74 | 474.34 | 16821560 |
| 1738015200 | 490.53 | -15.25 | -3.02 | 497.82 | 497.82 | 489.33 | 18207235 |
| 1737756000 | 505.78 | -9.23 | -1.79 | 515.01 | 518.62 | 501.03 | 18222808 |
| 1737669600 | 515.01 | -7.89 | -1.51 | 509.93 | 517.67999 | 487.99 | 30386791 |
| 1737583200 | 522.9 | -16.19 | -3.00 | 540.83 | 541.49 | 522.16999 | 15796893 |
| 1737496800 | 539.09 | 1.07 | 0.20 | 538.02 | 547.65 | 533.2 | 16208513 |
| 1737151200 | 538.02 | 2.54 | 0.47 | 536.28 | 545.91 | 533.74 | 12010883 |
| 1737064800 | 535.48 | 0 | 0.00 | 535.48 | 539.62 | 529.46 | 11777935 |
| 1736978400 | 535.48 | 7.09 | 1.34 | 528.39 | 540.96 | 528.39 | 10532338 |
| 1736892000 | 528.39 | 1.21 | 0.23 | 527.17999 | 532.79999 | 522.23 | 9793831 |
| 1736805600 | 527.17999 | 5.75 | 1.10 | 521.42999 | 529.52 | 516.61 | 10415891 |
| 1736546400 | 521.42999 | -10.17 | -1.91 | 541.76 | 543.23 | 518.09 | 11822733 |
| 1736373600 | 531.6 | 13.38 | 2.58 | 518.22 | 532.66999 | 514.21 | 14898021 |
| 1736287200 | 518.22 | 2.27 | 0.44 | 519.41999 | 523.9 | 513.79999 | 14543887 |
| 1736200800 | 515.95 | 11.51 | 2.28 | 504.44 | 531.66 | 504.44 | 16385205 |
| 1735941600 | 504.44 | -2.28 | -0.45 | 506.72 | 510.73 | 497.42 | 9520462 |
| 1735855200 | 506.72 | -2.67 | -0.52 | 513.54 | 518.62 | 505.79 | 8769963 |
| 1735682400 | 509.39 | -1.07 | -0.21 | 510.46 | 514.61 | 507.79 | 9235007 |
| 1735596000 | 510.46 | -9.36 | -1.80 | 514.21 | 514.47 | 504.98 | 9784849 |
| 1735336800 | 519.82 | -4.42 | -0.84 | 518.89 | 523.97 | 515.80999 | 7798222 |
| 1735250400 | 524.24 | -0.4 | -0.08 | 522.1 | 525.91 | 520.63 | 5882290 |
| 1735077600 | 524.64 | -0.4 | -0.08 | 525.84 | 526.65 | 519.16 | 3820809 |
| 1734991200 | 525.04 | 5.22 | 1.00 | 517.67999 | 526.25 | 515.74 | 8356497 |
| 1734732000 | 519.82 | 8.29 | 1.62 | 508.05 | 525.58 | 507.79 | 22173376 |
| 1734645600 | 511.53 | -6.29 | -1.21 | 517.82 | 523.9 | 503.91 | 14600832 |
| 1734559200 | 517.82 | -25.55 | -4.70 | 542.03 | 542.7 | 515.95 | 12263490 |
| 1734472800 | 543.37 | -1.6 | -0.29 | 536.54999 | 545.44 | 536.54999 | 11700231 |
| 1734386400 | 544.97 | -11.37 | -2.04 | 556.34 | 556.34 | 542.57 | 10227606 |
| 1734127200 | 556.34 | -6.56 | -1.17 | 562.9 | 562.9 | 549.91999 | 9549337 |
| 1734040800 | 562.9 | -12.3 | -2.14 | 571.26 | 571.33 | 561.55999 | 10041314 |
| 1733954400 | 575.2 | 4.41 | 0.77 | 572.6 | 576.74 | 567.38 | 7214588 |
| 1733868000 | 570.79 | -14.18 | -2.42 | 582.42999 | 584.64 | 569.72 | 9916482 |
| 1733781600 | 584.97 | 22.21 | 3.95 | 586.51 | 598.35 | 584.57 | 17381248 |
| 1733522400 | 562.76 | -9.64 | -1.68 | 576.14 | 576.14 | 562.23 | 9172934 |
| 1733436000 | 572.4 | -3.34 | -0.58 | 575.74 | 579.69 | 567.91 | 11402690 |
| 1733349600 | 575.74 | -10.57 | -1.80 | 586.30999 | 591.52 | 572.66 | 18429980 |
| 1733263200 | 586.30999 | 2.54 | 0.44 | 583.77 | 599.02 | 582.5 | 10988281 |
| 1733176800 | 583.77 | -7.49 | -1.27 | 591.26 | 592.33 | 570.66 | 14277538 |
| 1732917600 | 591.26 | 5.89 | 1.01 | 585.37 | 595.54 | 582.83 | 6510892 |
| 1732744800 | 585.37 | 3.74 | 0.64 | 583.36 | 591.52 | 582.03 | 7046204 |
| 1732658400 | 581.63 | -12.03 | -2.03 | 593.66 | 593.66 | 576.94 | 11761443 |
| 1732572000 | 593.66 | 8.82 | 1.51 | 584.84 | 596.74 | 584.84 | 11549731 |
| 1732312800 | 584.84 | -0.53 | -0.09 | 585.37 | 585.37 | 580.15 | 8621181 |
| 1732226400 | 585.37 | 0.8 | 0.14 | 586.44 | 590.04999 | 578.82 | 8785239 |
| 1732140000 | 584.57 | -5.62 | -0.95 | 590.19 | 590.45 | 580.69 | 8730220 |
| 1732053600 | 590.19 | 7.63 | 1.31 | 583.42999 | 591.12 | 577.08 | 11792471 |
| 1731967200 | 582.55999 | 11.37 | 1.99 | 575.66999 | 583.9 | 569.32 | 11882972 |
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
