Premium
DJ US Recreational Products (DJUSRP)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 417.28 | 7.08 | 1.73 | 412.41 | 421.42 | 410.44 | 5500915 |
| 1734645600 | 410.2 | -4.94 | -1.19 | 414.92 | 419.72 | 410.13 | 2265948 |
| 1734559200 | 415.14 | -18.71 | -4.31 | 434.06 | 437.36 | 414.78 | 2599148 |
| 1734472800 | 433.85 | -4.63 | -1.06 | 436.38 | 441.16 | 432.2 | 1999042 |
| 1734386400 | 438.48 | -4.06 | -0.92 | 442.13 | 444.54 | 436.57 | 2139396 |
| 1734127200 | 442.54 | -8.52 | -1.89 | 449.88 | 450.64 | 439.59 | 1904215 |
| 1734040800 | 451.06 | -6.35 | -1.39 | 456.12 | 456.12 | 447.53 | 1645974 |
| 1733954400 | 457.41 | -1.43 | -0.31 | 460.66 | 465.27 | 456.59 | 2257442 |
| 1733868000 | 458.84 | -5.86 | -1.26 | 464.09 | 464.09 | 454.47 | 1589774 |
| 1733781600 | 464.7 | 9.67 | 2.13 | 455.6 | 465.92 | 455.6 | 2199915 |
| 1733522400 | 455.03 | -2.25 | -0.49 | 458.59 | 464.46 | 454.65 | 1721405 |
| 1733436000 | 457.28 | -3.31 | -0.72 | 460.06 | 467.87 | 455.96 | 1921149 |
| 1733349600 | 460.59 | -4.64 | -1.00 | 464.48 | 466.64 | 457.28 | 1662743 |
| 1733263200 | 465.23 | -0.69 | -0.15 | 465.86 | 469.18 | 463.46 | 1612194 |
| 1733176800 | 465.92 | -2.86 | -0.61 | 469.07 | 470.56 | 462.26 | 1299642 |
| 1732917600 | 468.78 | 0.82 | 0.18 | 471.26 | 472.59 | 467.84 | 674444 |
| 1732744800 | 467.96 | -0.67 | -0.14 | 473.22 | 476.7 | 466.8 | 1469849 |
| 1732658400 | 468.63 | -19.45 | -3.99 | 485.24 | 485.24 | 466.65 | 1870220 |
| 1732572000 | 488.08 | 26.07 | 5.64 | 468.49 | 496.77 | 468.49 | 3135673 |
| 1732312800 | 462.01 | 4.36 | 0.95 | 460.42 | 467.11 | 459.27 | 1392411 |
| 1732226400 | 457.65 | 7.94 | 1.77 | 451.49 | 459.48 | 451.34 | 1272989 |
| 1732140000 | 449.71 | -3.41 | -0.75 | 450.77 | 451.8 | 446.24 | 1330959 |
| 1732053600 | 453.12 | 0.04 | 0.01 | 450.58 | 453.52 | 445.23 | 1286763 |
| 1731967200 | 453.08 | 0.56 | 0.12 | 452.62 | 456.01 | 449.69 | 1271937 |
| 1731708000 | 452.52 | 0.18 | 0.04 | 467.31 | 469.22 | 452.14 | 1585493 |
| 1731621600 | 452.34 | 3.47 | 0.77 | 449.65 | 461.44 | 449.5 | 1250095 |
| 1731535200 | 448.87 | -1.01 | -0.22 | 448.75 | 454.12 | 448.07 | 1466371 |
| 1731448800 | 449.88 | -20.62 | -4.38 | 466.77 | 468.1 | 449.76 | 1791222 |
| 1731362400 | 470.5 | 0.82 | 0.17 | 470.65 | 475.49 | 469.91 | 1275376 |
| 1731103200 | 469.68 | 0.53 | 0.11 | 469.98 | 474.25 | 467.64 | 1478539 |
| 1731016800 | 469.15 | -4.49 | -0.95 | 475.12 | 478.4 | 467.7 | 1386978 |
| 1730930400 | 473.64 | 6.96 | 1.49 | 466.68 | 474.63 | 460.55 | 2705157 |
| 1730844000 | 466.68 | 8.88 | 1.94 | 456.06 | 466.74 | 451.73 | 1384980 |
| 1730757600 | 457.8 | -2.19 | -0.48 | 460.14 | 465.57 | 456.86 | 1182025 |
| 1730494800 | 459.99 | 3.13 | 0.69 | 459.17 | 464.68 | 458.31 | 1286867 |
| 1730408400 | 456.86 | -6.92 | -1.49 | 464.45 | 465.18 | 456.74 | 1467700 |
| 1730322000 | 463.78 | -1.57 | -0.34 | 464.68 | 470.9 | 461.94 | 1582269 |
| 1730235600 | 465.35 | -5.26 | -1.12 | 465.18 | 469.27 | 463.53 | 1341795 |
| 1730149200 | 470.61 | 7.64 | 1.65 | 466.46 | 471.3 | 465.68 | 2021311 |
| 1729890000 | 462.97 | -7.1 | -1.51 | 470.37 | 474.72 | 460.6 | 2157278 |
| 1729803600 | 470.07 | 25.49 | 5.73 | 467.75 | 470.58 | 456.2 | 2520867 |
| 1729717200 | 444.58 | -5.15 | -1.15 | 449.03 | 452.97 | 442.73 | 2865805 |
| 1729630800 | 449.73 | -18.3 | -3.91 | 464.3 | 464.3 | 447.47 | 4317834 |
| 1729544400 | 468.03 | -14.55 | -3.02 | 481.29 | 482.92 | 467.33 | 1821438 |
| 1729285200 | 482.58 | 0.52 | 0.11 | 484.01 | 485.37 | 479.79 | 988813 |
| 1729198800 | 482.06 | -2.12 | -0.44 | 484.04 | 484.43 | 477.25 | 1218046 |
| 1729112400 | 484.18 | 8.1 | 1.70 | 479.24 | 487.66 | 479.24 | 1395519 |
| 1729026000 | 476.08 | -2.48 | -0.52 | 478.73 | 487.29 | 475.62 | 1344541 |
| 1728939600 | 478.56 | 3.66 | 0.77 | 474.17 | 479.05 | 469.97 | 951065 |
| 1728680400 | 474.9 | 4.96 | 1.06 | 470.26 | 478.26 | 470.26 | 1008740 |
| 1728594000 | 469.94 | -3.83 | -0.81 | 470.99 | 473.13 | 467.46 | 1420467 |
| 1728507600 | 473.77 | 3.76 | 0.80 | 469.8 | 474.54 | 466.92 | 1243263 |
| 1728421200 | 470.01 | -0.02 | -0.00 | 469.34 | 473.13 | 465.82 | 1230568 |
| 1728334800 | 470.03 | -5.05 | -1.06 | 471.67 | 471.67 | 464.53 | 1366682 |
| 1728075600 | 475.08 | -4.95 | -1.03 | 484.25 | 485.51 | 474.03 | 964566 |
| 1727989200 | 480.03 | -0.44 | -0.09 | 476.95 | 480.37 | 472.17 | 1167957 |
| 1727902800 | 480.47 | -4.18 | -0.86 | 481.51 | 483.98 | 478.62 | 1031682 |
| 1727816400 | 484.65 | -3.27 | -0.67 | 486.48 | 486.75 | 478.19 | 1086700 |
| 1727730000 | 487.92 | 0.53 | 0.11 | 488.15 | 495.03 | 484.46 | 1369499 |
| 1727470800 | 487.39 | 4.24 | 0.88 | 484.42 | 495.14 | 484.42 | 1456091 |
| 1727384400 | 483.15 | 7.12 | 1.50 | 480.37 | 487.19 | 480.37 | 1594752 |
| 1727298000 | 476.03 | -8.61 | -1.78 | 484.07 | 484.76 | 475.61 | 1148269 |
| 1727211600 | 484.64 | 6.89 | 1.44 | 480.09 | 484.83 | 478.71 | 1205893 |
| 1727125200 | 477.75 | -0.61 | -0.13 | 482.05 | 482.05 | 475.39 | 1435496 |
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
