Premium
DJ US Pipelines (DJUSPL)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 1045.56 | 10.13 | 0.98 | 1035.43 | 1060.7 | 1035.43 | 40917623 |
| 1741640400 | 1035.43 | -5.98 | -0.57 | 1041.41 | 1047.49 | 1021.19 | 43373197 |
| 1741384800 | 1041.41 | 0.83 | 0.08 | 1040.58 | 1050.69 | 1013.48 | 37333967 |
| 1741298400 | 1040.58 | -23.38 | -2.20 | 1063.96 | 1063.96 | 1032.04 | 36719288 |
| 1741212000 | 1063.96 | -13.61 | -1.26 | 1077.57 | 1077.57 | 1045.76 | 40475950 |
| 1741125600 | 1077.57 | -17.66 | -1.61 | 1095.23 | 1097.6199 | 1057.97 | 44609283 |
| 1741039200 | 1095.23 | -23.73 | -2.12 | 1118.96 | 1136.02 | 1087.63 | 39090542 |
| 1740780000 | 1118.96 | 38.3 | 3.54 | 1080.66 | 1120.1199 | 1079.03 | 50232219 |
| 1740693600 | 1080.66 | -3.1 | -0.29 | 1083.76 | 1092.97 | 1069.94 | 38607376 |
| 1740607200 | 1083.76 | 9 | 0.84 | 1074.76 | 1087.23 | 1072.1199 | 33857580 |
| 1740520800 | 1074.76 | -20.54 | -1.88 | 1095.3 | 1096.25 | 1047.14 | 40506789 |
| 1740434400 | 1095.3 | -3.47 | -0.32 | 1098.77 | 1117.74 | 1084.67 | 32636037 |
| 1740175200 | 1098.77 | -16.85 | -1.51 | 1115.6199 | 1119.7 | 1092.09 | 45146538 |
| 1740088800 | 1115.6199 | -1.27 | -0.11 | 1116.89 | 1118.33 | 1084.84 | 32187861 |
| 1740002400 | 1116.89 | 8.05 | 0.73 | 1108.84 | 1127.83 | 1107.63 | 29678793 |
| 1739916000 | 1108.84 | 13.17 | 1.20 | 1095.67 | 1112.8699 | 1095.26 | 28676073 |
| 1739570400 | 1095.67 | -1.52 | -0.14 | 1097.19 | 1110.6099 | 1095.15 | 29147413 |
| 1739484000 | 1097.19 | 22.53 | 2.10 | 1074.66 | 1102.08 | 1066.32 | 40329164 |
| 1739397600 | 1074.66 | -20.19 | -1.84 | 1094.85 | 1099.06 | 1068.93 | 37814991 |
| 1739311200 | 1094.85 | -10.93 | -0.99 | 1105.78 | 1105.78 | 1082.22 | 36603808 |
| 1739224800 | 1105.78 | 15.44 | 1.42 | 1090.34 | 1115.21 | 1090.34 | 37234757 |
| 1738965600 | 1090.34 | 2.71 | 0.25 | 1087.63 | 1094.82 | 1078.72 | 30958125 |
| 1738879200 | 1087.63 | -31.45 | -2.81 | 1119.08 | 1124.48 | 1077.73 | 39083460 |
| 1738792800 | 1119.08 | 15.19 | 1.38 | 1103.89 | 1123.4 | 1103.89 | 29918169 |
| 1738706400 | 1103.89 | -7.7 | -0.69 | 1111.59 | 1114.88 | 1099.64 | 28829210 |
| 1738620000 | 1111.59 | 14.83 | 1.35 | 1096.76 | 1117.03 | 1078.75 | 29508046 |
| 1738360800 | 1096.76 | -29.97 | -2.66 | 1126.73 | 1130.7 | 1094.47 | 42675678 |
| 1738274400 | 1126.73 | 15.69 | 1.41 | 1111.04 | 1131.16 | 1111.04 | 44417400 |
| 1738188000 | 1111.04 | 1.37 | 0.12 | 1109.67 | 1130.75 | 1102.88 | 31774008 |
| 1738101600 | 1109.67 | 8.58 | 0.78 | 1101.09 | 1112.52 | 1088.1099 | 45611019 |
| 1738015200 | 1101.09 | -74.64 | -6.35 | 1175.73 | 1175.73 | 1088.74 | 72606814 |
| 1737756000 | 1175.73 | -6.31 | -0.53 | 1182.04 | 1191.78 | 1173.56 | 27298806 |
| 1737669600 | 1182.04 | -2.98 | -0.25 | 1185.02 | 1196.4 | 1169.69 | 39700793 |
| 1737583200 | 1185.02 | -38.38 | -3.14 | 1223.4 | 1229.73 | 1183.93 | 42065736 |
| 1737496800 | 1223.4 | 14.68 | 1.21 | 1208.72 | 1229.95 | 1208.72 | 44613223 |
| 1737151200 | 1208.72 | 4.17 | 0.35 | 1204.55 | 1220.17 | 1196.48 | 39357364 |
| 1737064800 | 1204.55 | 29.06 | 2.47 | 1175.49 | 1204.77 | 1173.44 | 39682298 |
| 1736978400 | 1175.49 | 10.38 | 0.89 | 1165.1099 | 1184.81 | 1165.1099 | 30834013 |
| 1736892000 | 1165.1099 | 35.3 | 3.12 | 1129.81 | 1171.7 | 1129.81 | 34081974 |
| 1736805600 | 1129.81 | 17.99 | 1.62 | 1111.82 | 1131.55 | 1110.8 | 31698894 |
| 1736546400 | 1111.82 | -7.26 | -0.65 | 1119.08 | 1134.3699 | 1107.1099 | 27622567 |
| 1736373600 | 1119.08 | 16.06 | 1.46 | 1103.02 | 1119.18 | 1098.01 | 28190795 |
| 1736287200 | 1103.02 | -0.51 | -0.05 | 1103.53 | 1112.99 | 1096.84 | 24839011 |
| 1736200800 | 1103.53 | -9.02 | -0.81 | 1112.55 | 1119.54 | 1100.47 | 31758198 |
| 1735941600 | 1112.55 | 11.99 | 1.09 | 1100.56 | 1119.56 | 1100.56 | 25864476 |
| 1735855200 | 1100.56 | 27.03 | 2.52 | 1073.53 | 1103.17 | 1073.53 | 32227485 |
| 1735682400 | 1073.53 | 1.22 | 0.11 | 1072.31 | 1082.2 | 1070.51 | 22135367 |
| 1735596000 | 1072.31 | 5.17 | 0.48 | 1067.14 | 1079.04 | 1056.8699 | 22691039 |
| 1735336800 | 1067.14 | -2.09 | -0.20 | 1069.23 | 1072.42 | 1060.93 | 17547990 |
| 1735250400 | 1069.23 | -9.07 | -0.84 | 1078.3 | 1078.3 | 1064.78 | 20076413 |
| 1735077600 | 1078.3 | 10.76 | 1.01 | 1067.54 | 1079.15 | 1066.79 | 12795183 |
| 1734991200 | 1067.54 | 9.27 | 0.88 | 1058.27 | 1068.73 | 1045.4 | 31885089 |
| 1734732000 | 1058.27 | 22.15 | 2.14 | 1036.1199 | 1060.03 | 1031.81 | 71716259 |
| 1734645600 | 1036.1199 | 6.37 | 0.62 | 1029.75 | 1047.1099 | 1029.1099 | 43824691 |
| 1734559200 | 1029.75 | -36.03 | -3.38 | 1065.78 | 1065.78 | 1028.45 | 34777225 |
| 1734472800 | 1065.78 | -5.31 | -0.50 | 1071.09 | 1071.09 | 1048.41 | 35174634 |
| 1734386400 | 1071.09 | -11.37 | -1.05 | 1082.46 | 1082.46 | 1067.55 | 31957247 |
| 1734127200 | 1082.46 | -7.46 | -0.68 | 1089.92 | 1090.72 | 1079.53 | 23394546 |
| 1734040800 | 1089.92 | -2.1 | -0.19 | 1092.02 | 1097.59 | 1088.6 | 28219956 |
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
