Premium
DJ US Pharmaceuticals (DJUSPR)
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 |
|---|---|---|---|---|---|---|---|
| 1740175200 | 918.22 | 8.21 | 0.90 | 912.75 | 924.36 | 909.34 | 127991470 |
| 1740088800 | 910.01 | 9.21 | 1.02 | 900.69 | 911.75 | 899.63 | 99518563 |
| 1740002400 | 900.8 | 12.78 | 1.44 | 888.11 | 904.47 | 888.11 | 106085366 |
| 1739916000 | 888.02 | 5.01 | 0.57 | 880.57 | 889.02 | 880.57 | 118314012 |
| 1739570400 | 883.01 | -19.91 | -2.21 | 903.18 | 903.18 | 881.88 | 112413861 |
| 1739484000 | 902.92 | -0.91 | -0.10 | 905.86 | 906.75 | 896.37 | 112255120 |
| 1739397600 | 903.83 | 1.19 | 0.13 | 898.5 | 906.47 | 897.36 | 91849033 |
| 1739311200 | 902.64 | 1.27 | 0.14 | 900.22 | 907.31 | 897.91 | 97716345 |
| 1739224800 | 901.37 | -4.61 | -0.51 | 906.01 | 906.43 | 896.01 | 110043000 |
| 1738965600 | 905.98 | 0.04 | 0.00 | 907.86 | 914.83 | 905.09 | 96056830 |
| 1738879200 | 905.94 | 3.33 | 0.37 | 902.58 | 917.02 | 897.08 | 131579565 |
| 1738792800 | 902.61 | 10.45 | 1.17 | 892.44 | 906.7 | 892.44 | 123417450 |
| 1738706400 | 892.16 | -5.64 | -0.63 | 882.5 | 893.97 | 877.64 | 171899110 |
| 1738620000 | 897.8 | 0.62 | 0.07 | 896 | 901.09 | 890.71 | 109812254 |
| 1738360800 | 897.18 | -8.41 | -0.93 | 905.61 | 908.17 | 896.89 | 115575399 |
| 1738274400 | 905.59 | 12.98 | 1.45 | 893.46 | 906.76 | 893.46 | 87165232 |
| 1738188000 | 892.61 | 1.72 | 0.19 | 891.24 | 897.62 | 889.39 | 91678686 |
| 1738101600 | 890.89 | -8.43 | -0.94 | 899.4 | 901.72 | 890.77 | 94696295 |
| 1738015200 | 899.32 | 25.71 | 2.94 | 874.16 | 899.71 | 874.16 | 123722279 |
| 1737756000 | 873.61 | 6.74 | 0.78 | 865.87 | 875.7 | 865.19 | 97763780 |
| 1737669600 | 866.87 | 12.37 | 1.45 | 854.42 | 866.87 | 850.78 | 107727989 |
| 1737583200 | 854.5 | -1.82 | -0.21 | 855.4 | 857.06 | 845.84 | 111661094 |
| 1737496800 | 856.32 | 8.52 | 1.00 | 851.53 | 858.05 | 848.65 | 112286102 |
| 1737151200 | 847.8 | -20.03 | -2.31 | 867.5 | 867.5 | 847.8 | 106913424 |
| 1737064800 | 867.83 | 11.07 | 1.29 | 856.35 | 870.49 | 854.53 | 88179423 |
| 1736978400 | 856.76 | 1.91 | 0.22 | 856.35 | 863.22 | 854.49 | 101529560 |
| 1736892000 | 854.85 | -25.18 | -2.86 | 874.36 | 874.36 | 846.05 | 105990413 |
| 1736805600 | 880.03 | 6.94 | 0.79 | 874.87 | 883.56 | 867.79 | 116910907 |
| 1736546400 | 873.09 | 3.47 | 0.40 | 869.82 | 875.63 | 867.09 | 97538820 |
| 1736373600 | 869.62 | -1.76 | -0.20 | 870.45 | 870.92 | 858.11 | 94390426 |
| 1736287200 | 871.38 | 9.42 | 1.09 | 861.21 | 878.7 | 861.21 | 92499545 |
| 1736200800 | 861.96 | -5.76 | -0.66 | 867.92 | 869.34 | 860.29 | 104205979 |
| 1735941600 | 867.72 | 1.55 | 0.18 | 866.4 | 870.35 | 863.8 | 73721247 |
| 1735855200 | 866.17 | 1.9 | 0.22 | 865.34 | 875.17 | 863.36 | 73143407 |
| 1735682400 | 864.27 | 3.69 | 0.43 | 860.86 | 864.97 | 857.82 | 65397993 |
| 1735596000 | 860.58 | -11.35 | -1.30 | 871.41 | 871.41 | 859.28 | 70066476 |
| 1735336800 | 871.93 | -6.12 | -0.70 | 876.64 | 880.64 | 868.92 | 71126701 |
| 1735250400 | 878.05 | -0.16 | -0.02 | 877.85 | 880.51 | 875.46 | 61695133 |
| 1735077600 | 878.21 | 0.99 | 0.11 | 876.65 | 878.27 | 869.9 | 38656497 |
| 1734991200 | 877.22 | 16.38 | 1.90 | 860.88 | 878.72 | 860.88 | 88768234 |
| 1734732000 | 860.84 | 7.02 | 0.82 | 853.14 | 876.68 | 853.14 | 334766481 |
| 1734645600 | 853.82 | -4.92 | -0.57 | 858.7 | 864.77 | 850.89 | 114213670 |
| 1734559200 | 858.74 | -14.44 | -1.65 | 870.88 | 874.22 | 858.47 | 111730308 |
| 1734472800 | 873.18 | 7.56 | 0.87 | 867.26 | 876.27 | 865.22 | 149952673 |
| 1734386400 | 865.62 | -11.91 | -1.36 | 877.46 | 883.51 | 864.08 | 109614020 |
| 1734127200 | 877.53 | 3.92 | 0.45 | 873.21 | 879.78 | 868.59 | 87198664 |
| 1734040800 | 873.61 | -3.74 | -0.43 | 880.11 | 884.46 | 870.86 | 95641914 |
| 1733954400 | 877.35 | -8.74 | -0.99 | 884.04 | 884.04 | 874.9 | 119624008 |
| 1733868000 | 886.09 | -9.1 | -1.02 | 895.25 | 899.07 | 884.74 | 95196116 |
| 1733781600 | 895.19 | -7.47 | -0.83 | 902.7 | 903.75 | 893.45 | 96970462 |
| 1733522400 | 902.66 | 0.43 | 0.05 | 902.46 | 908.74 | 901.66 | 83925200 |
| 1733436000 | 902.23 | 1.6 | 0.18 | 899.98 | 904.26 | 895.59 | 94639745 |
| 1733349600 | 900.63 | 2.16 | 0.24 | 904.29 | 909.64 | 897.5 | 94400968 |
| 1733263200 | 898.47 | 1.73 | 0.19 | 896.39 | 904.07 | 896.39 | 111044850 |
| 1733176800 | 896.74 | 0.28 | 0.03 | 896.66 | 899.14 | 893.32 | 92948471 |
| 1732917600 | 896.46 | 1.09 | 0.12 | 895.51 | 899.37 | 894.06 | 52500603 |
| 1732744800 | 895.37 | 3.95 | 0.44 | 891.34 | 900.12 | 889.56 | 68932940 |
| 1732658400 | 891.42 | 11.15 | 1.27 | 893.33 | 894.82 | 884.87 | 84685381 |
| 1732572000 | 880.27 | 8.4 | 0.96 | 873.56 | 880.93 | 873.56 | 160332230 |
| 1732312800 | 871.87 | 0.57 | 0.07 | 872.15 | 880.25 | 869.92 | 99805906 |
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
