Premium
DJ US Oil Equipment and Services (DJUSOI)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 | 253.36 | -5.58 | -2.15 | 258.94 | 259.82 | 250.78 | 123979066 |
| 1741384800 | 258.94 | 8.19 | 3.27 | 250.75 | 261.76 | 250.75 | 107257722 |
| 1741298400 | 250.75 | 0.53 | 0.21 | 250.22 | 252.37 | 247.18 | 86996917 |
| 1741212000 | 250.22 | -0.27 | -0.11 | 250.49 | 251.29 | 243.98 | 97126774 |
| 1741125600 | 250.49 | -5.58 | -2.18 | 256.07 | 256.07 | 244.75 | 108075280 |
| 1741039200 | 256.07 | -11.19 | -4.19 | 267.26 | 270.41 | 253.71 | 125380785 |
| 1740780000 | 267.26 | 4.27 | 1.62 | 262.99 | 267.3 | 259.02999 | 85958928 |
| 1740693600 | 262.99 | 1.72 | 0.66 | 261.27 | 268.16 | 261.27 | 73590420 |
| 1740607200 | 261.27 | -2.81 | -1.06 | 264.08 | 264.94 | 259.56 | 80399299 |
| 1740520800 | 264.08 | -3.97 | -1.48 | 268.05 | 270.41 | 262.52 | 85973598 |
| 1740434400 | 268.05 | -2 | -0.74 | 270.05 | 271.27 | 267.19 | 84000726 |
| 1740175200 | 270.05 | -7.61 | -2.74 | 277.66 | 277.66 | 269.14999 | 84669005 |
| 1740088800 | 277.66 | 1.43 | 0.52 | 276.23 | 279.02 | 275.04 | 75707033 |
| 1740002400 | 276.23 | -2.38 | -0.85 | 278.61 | 278.93 | 275.02999 | 74256553 |
| 1739916000 | 278.61 | 5.01 | 1.83 | 273.6 | 280.97 | 272.99 | 76876376 |
| 1739570400 | 273.6 | -1.48 | -0.54 | 275.08 | 278.38 | 273.42 | 75010319 |
| 1739484000 | 275.08 | 1.82 | 0.67 | 273.26 | 275.89999 | 272.39 | 62076316 |
| 1739397600 | 273.26 | -4.14 | -1.49 | 277.39999 | 277.39999 | 272.02999 | 66797938 |
| 1739311200 | 277.39999 | 1.82 | 0.66 | 275.58 | 280.22 | 273.95 | 66240234 |
| 1739224800 | 275.58 | 7.37 | 2.75 | 268.20999 | 276.42 | 268.20999 | 59866986 |
| 1738965600 | 268.20999 | -1.62 | -0.60 | 269.83 | 272.47 | 268.05 | 69701127 |
| 1738879200 | 269.83 | -7.36 | -2.66 | 277.19 | 279.83999 | 267.44 | 83302260 |
| 1738792800 | 277.19 | 1.6 | 0.58 | 275.58999 | 277.82 | 273.24 | 73893614 |
| 1738706400 | 275.58999 | 6.25 | 2.32 | 269.33999 | 276 | 265.75 | 77691712 |
| 1738620000 | 269.33999 | 0.72 | 0.27 | 268.62 | 272.25 | 264.8 | 84652738 |
| 1738360800 | 268.62 | -0.79 | -0.29 | 269.41 | 273.7 | 266.6 | 87359247 |
| 1738274400 | 269.41 | 3.44 | 1.29 | 265.97 | 270.97 | 265.97 | 66101353 |
| 1738188000 | 265.97 | -2.34 | -0.87 | 268.31 | 271.1 | 264.95 | 71735631 |
| 1738101600 | 268.31 | -4.81 | -1.76 | 273.12 | 275.08999 | 266.57 | 70282543 |
| 1738015200 | 273.12 | -4.41 | -1.59 | 277.52999 | 277.73 | 272.61 | 84213612 |
| 1737756000 | 277.52999 | -0.19 | -0.07 | 277.72 | 279.62 | 275.68 | 66980827 |
| 1737669600 | 277.72 | -0.16 | -0.06 | 277.88 | 280.86 | 276.58999 | 75405319 |
| 1737583200 | 277.88 | -10.35 | -3.59 | 288.23 | 288.23 | 277.45999 | 78989577 |
| 1737496800 | 288.23 | 0.36 | 0.13 | 287.87 | 291.2 | 286.32 | 86671228 |
| 1737151200 | 287.87 | 8.47 | 3.03 | 279.39999 | 291.89999 | 279.39999 | 92757582 |
| 1737064800 | 279.39999 | 2.2 | 0.79 | 277.2 | 280.2 | 274.98 | 71370800 |
| 1736978400 | 277.2 | 4.89 | 1.80 | 272.31 | 278.5 | 272.31 | 67774018 |
| 1736892000 | 272.31 | 1.36 | 0.50 | 270.95 | 273.25 | 268.33 | 59065036 |
| 1736805600 | 270.95 | 7.72 | 2.93 | 263.23 | 272.07 | 263.23 | 70123404 |
| 1736546400 | 263.23 | -1.77 | -0.67 | 265 | 270.89 | 262.08 | 81946854 |
| 1736373600 | 265 | -3.08 | -1.15 | 268.08 | 268.08 | 262.51 | 67700091 |
| 1736287200 | 268.08 | 3.6 | 1.36 | 264.48 | 269.82 | 264.26 | 69645494 |
| 1736200800 | 264.48 | 1.02 | 0.39 | 263.45999 | 269.57 | 263.45999 | 51622470 |
| 1735941600 | 263.45999 | 3.62 | 1.39 | 259.83999 | 263.64999 | 258.49 | 51869714 |
| 1735855200 | 259.83999 | 3.05 | 1.19 | 256.79 | 263.99 | 256.79 | 61046756 |
| 1735682400 | 256.79 | 2.52 | 0.99 | 254.27 | 258.7 | 254.27 | 51684045 |
| 1735596000 | 254.27 | 0.93 | 0.37 | 253.34 | 255.47 | 250.3 | 61649427 |
| 1735336800 | 253.34 | -0.09 | -0.04 | 253.43 | 256.01 | 251.77 | 53219528 |
| 1735250400 | 253.43 | 0.25 | 0.10 | 253.18 | 253.97 | 250.08 | 39962786 |
| 1735077600 | 253.18 | 3.58 | 1.43 | 249.6 | 253.5 | 247.63 | 28904076 |
| 1734991200 | 249.6 | 1.52 | 0.61 | 248.08 | 250.23 | 246.42 | 48423077 |
| 1734732000 | 248.08 | 0.91 | 0.37 | 247.17 | 250.48 | 245.08 | 140522677 |
| 1734645600 | 247.17 | -2.59 | -1.04 | 249.76 | 254.01 | 246.12 | 79354080 |
| 1734559200 | 249.76 | -9.52 | -3.67 | 259.27999 | 261.62 | 249.49 | 74100104 |
| 1734472800 | 259.27999 | -5.37 | -2.03 | 264.64999 | 264.64999 | 258.04 | 77896598 |
| 1734386400 | 264.64999 | -3.3 | -1.23 | 267.95 | 269.74 | 264.48 | 64515527 |
| 1734127200 | 267.95 | -3.36 | -1.24 | 271.31 | 271.31 | 267.49 | 49241217 |
| 1734040800 | 271.31 | -2.84 | -1.04 | 274.14999 | 274.14999 | 270.33 | 43645764 |
| 1733954400 | 274.14999 | 5.42 | 2.02 | 268.73 | 275.93 | 268.5 | 64554398 |
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
