Premium
DJ US Pharmaceuticals (DJUSPR)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 854.09 | 52.89 | 6.60 | 846.62 | 865.97 | 845.24 | 135030850 |
| 1744837200 | 801.2 | -14.6 | -1.79 | 818.11 | 818.44 | 797.17 | 105189868 |
| 1744750800 | 815.8 | -1.89 | -0.23 | 819.73 | 823.85 | 811.53 | 123391988 |
| 1744664400 | 817.69 | 14.76 | 1.84 | 806.29 | 820.98 | 806.29 | 133815232 |
| 1744405200 | 802.93 | 13.27 | 1.68 | 793.78 | 805.62 | 781.72 | 133959002 |
| 1744318800 | 789.66 | -32.36 | -3.94 | 814.74 | 814.74 | 765.56 | 177318957 |
| 1744232400 | 822.02 | 23.44 | 2.94 | 794.08 | 823.52 | 766.28 | 225155986 |
| 1744146000 | 798.58 | -9.47 | -1.17 | 810.22 | 831.15 | 786.09 | 167910731 |
| 1744059600 | 808.05 | -12.13 | -1.48 | 797.84 | 826.59 | 775.27 | 203054465 |
| 1743800400 | 820.18 | -47.27 | -5.45 | 853.03 | 855.2 | 818.9 | 189254483 |
| 1743714000 | 867.45 | -11.92 | -1.36 | 883.37 | 888.23 | 866.88 | 130930482 |
| 1743627600 | 879.37 | 8.81 | 1.01 | 871.19 | 880.32 | 866.15 | 93549946 |
| 1743541200 | 870.56 | -33.69 | -3.73 | 897.45 | 897.45 | 867.73 | 144397902 |
| 1743454800 | 904.25 | 6.87 | 0.77 | 895.97 | 907.28 | 884.13 | 135774272 |
| 1743195600 | 897.38 | 4.36 | 0.49 | 893.32 | 900.99 | 892.32 | 91069382 |
| 1743109200 | 893.02 | -1.58 | -0.18 | 893.91 | 896.76 | 890.15 | 111884830 |
| 1743022800 | 894.6 | -10.87 | -1.20 | 905.57 | 906.35 | 894.31 | 116953938 |
| 1742936400 | 905.47 | -19.28 | -2.08 | 927.02 | 928.48 | 902.54 | 121132721 |
| 1742850000 | 924.75 | 9.92 | 1.08 | 914.09 | 925.88 | 912.06 | 105230349 |
| 1742590800 | 914.83 | -2.87 | -0.31 | 917.41 | 921.25 | 909.77 | 579538509 |
| 1742504400 | 917.7 | 3.48 | 0.38 | 914.18 | 923.76 | 911.22 | 95777100 |
| 1742418000 | 914.22 | 3.34 | 0.37 | 911.87 | 917.42 | 908.61 | 95546252 |
| 1742331600 | 910.88 | 1.55 | 0.17 | 909.32 | 915.19 | 904.47 | 88859705 |
| 1742245200 | 909.33 | 8.58 | 0.95 | 899.82 | 912.57 | 898.15 | 86841086 |
| 1741986000 | 900.75 | 4.15 | 0.46 | 895.99 | 901.44 | 892.01 | 93242625 |
| 1741899600 | 896.6 | -6.99 | -0.77 | 904.75 | 907.01 | 894.86 | 105154192 |
| 1741813200 | 903.59 | -10.2 | -1.12 | 911.54 | 911.54 | 899.53 | 101058599 |
| 1741726800 | 913.79 | -11.42 | -1.23 | 924.61 | 924.61 | 907.84 | 128164687 |
| 1741640400 | 925.21 | -12.83 | -1.37 | 930.95 | 942.71 | 923.41 | 151018528 |
| 1741384800 | 938.04 | -12.9 | -1.36 | 950.71 | 956.06 | 936.94 | 144745987 |
| 1741298400 | 950.94 | -4.02 | -0.42 | 954.73 | 954.73 | 940.82 | 112310463 |
| 1741212000 | 954.96 | 8.95 | 0.95 | 941.48 | 955.47 | 941.47 | 114781382 |
| 1741125600 | 946.01 | -13.57 | -1.41 | 956.73 | 963.2 | 944.88 | 140061242 |
| 1741039200 | 959.58 | 8.69 | 0.91 | 950.21 | 959.98 | 946.23 | 147377327 |
| 1740780000 | 950.89 | 13.27 | 1.42 | 936.85 | 951.83 | 931.34 | 159067251 |
| 1740693600 | 937.62 | -2.45 | -0.26 | 938.09 | 946.24 | 934.4 | 124335965 |
| 1740607200 | 940.07 | -3.92 | -0.42 | 942.26 | 947.16 | 936.15 | 96598025 |
| 1740520800 | 943.99 | 13.54 | 1.46 | 935.49 | 950.65 | 935.49 | 132303884 |
| 1740434400 | 930.45 | 12.23 | 1.33 | 918.73 | 935.54 | 917.36 | 119648439 |
| 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 |
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
