Premium
DJ US Recreational Services (DJUSRQ)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 163.31 | -0.46 | -0.28 | 163.02 | 164.22999 | 161.47 | 28723679 |
| 1734386400 | 163.77 | -0.44 | -0.27 | 165.66999 | 166.63999 | 163.44999 | 28051257 |
| 1734127200 | 164.21 | -0.36 | -0.22 | 165.08 | 165.32 | 163.38 | 24369274 |
| 1734040800 | 164.57 | -1.39 | -0.84 | 166.31 | 167.25 | 164.53 | 26729397 |
| 1733954400 | 165.96 | 1.78 | 1.08 | 165.66999 | 167.27 | 165.38999 | 30410849 |
| 1733868000 | 164.18 | 0.92 | 0.56 | 165.37 | 168.27 | 163.61 | 35986164 |
| 1733781600 | 163.26 | -6.73 | -3.96 | 169.62 | 169.9 | 162.44 | 37202874 |
| 1733522400 | 169.99 | 2.38 | 1.42 | 168.61 | 170.07 | 167.01 | 29376125 |
| 1733436000 | 167.61 | 0.58 | 0.35 | 168.29 | 170.01 | 167.49 | 34367889 |
| 1733349600 | 167.03 | 2.98 | 1.82 | 164.59 | 167.03 | 164.21 | 32264691 |
| 1733263200 | 164.05 | -0.19 | -0.12 | 164.44999 | 165.44999 | 162.65 | 33812613 |
| 1733176800 | 164.24 | 2 | 1.23 | 163.88 | 166.41 | 163.25 | 40100280 |
| 1732917600 | 162.24 | 0.82 | 0.51 | 161.71 | 162.8 | 161.27 | 13139879 |
| 1732744800 | 161.41999 | -1.35 | -0.83 | 162.59 | 163.58 | 161.16 | 17215277 |
| 1732658400 | 162.77 | 1.42 | 0.88 | 161.16999 | 163.8 | 161.16999 | 31861224 |
| 1732572000 | 161.35 | 0.39 | 0.24 | 162.08 | 163.03 | 160.13999 | 36158190 |
| 1732312800 | 160.96 | 0.93 | 0.58 | 160 | 161.68 | 159.66999 | 43717460 |
| 1732226400 | 160.03 | 2.14 | 1.36 | 158.01 | 160.66 | 157.6 | 33079661 |
| 1732140000 | 157.88999 | 0.45 | 0.29 | 157.41 | 159.28 | 156.78 | 29181235 |
| 1732053600 | 157.44 | 2.48 | 1.60 | 151.85 | 157.5 | 151.28 | 42243681 |
| 1731967200 | 154.96 | 0.9 | 0.58 | 153.88999 | 155.65 | 152.36 | 43480744 |
| 1731708000 | 154.06 | -0.72 | -0.47 | 153.63 | 155.25 | 153.3 | 32056455 |
| 1731621600 | 154.78 | -1.25 | -0.80 | 156.28 | 157.19999 | 154.28 | 33431328 |
| 1731535200 | 156.03 | -1.18 | -0.75 | 156.75 | 158.09 | 155.32 | 31863637 |
| 1731448800 | 157.21 | 0.59 | 0.38 | 155.37 | 157.46 | 154.63 | 30876480 |
| 1731362400 | 156.62 | 4.18 | 2.74 | 154.87 | 156.69999 | 152.66 | 34240019 |
| 1731103200 | 152.44 | 2.73 | 1.82 | 150.04 | 153.82 | 149.86 | 33109124 |
| 1731016800 | 149.71 | -2.54 | -1.67 | 151.72 | 152.24 | 149.71 | 43804377 |
| 1730930400 | 152.25 | 9.91 | 6.96 | 148.4 | 152.55 | 148.4 | 75400934 |
| 1730844000 | 142.34 | 3.49 | 2.51 | 139.71 | 142.41999 | 139.53 | 31597761 |
| 1730757600 | 138.85 | 0.88 | 0.64 | 137.44999 | 139.26 | 136.68 | 30081032 |
| 1730494800 | 137.97 | -1.53 | -1.10 | 139.44 | 139.81 | 137.69999 | 39456581 |
| 1730408400 | 139.5 | -0.12 | -0.09 | 141.06 | 144.03 | 139.41 | 66847408 |
| 1730322000 | 139.62 | -0.77 | -0.55 | 139.43 | 141.01 | 138.66 | 42719095 |
| 1730235600 | 140.38999 | 2.31 | 1.67 | 137.35 | 142.22 | 135.47 | 45824218 |
| 1730149200 | 138.08 | 2.76 | 2.04 | 137.41999 | 140.29 | 136.91 | 48839538 |
| 1729890000 | 135.32 | -0.37 | -0.27 | 136.08 | 136.19999 | 134.6 | 25643494 |
| 1729803600 | 135.69 | -0.73 | -0.54 | 136.37 | 136.66 | 134.37 | 28540903 |
| 1729717200 | 136.41999 | -2 | -1.44 | 137.5 | 137.88999 | 135.71 | 24875392 |
| 1729630800 | 138.41999 | 1.7 | 1.24 | 136.4 | 138.78 | 135.36 | 28305657 |
| 1729544400 | 136.72 | -0.65 | -0.47 | 136.76 | 137.5 | 136.27 | 29034903 |
| 1729285200 | 137.37 | -0.26 | -0.19 | 137.63999 | 137.81 | 136.13 | 28630547 |
| 1729198800 | 137.63 | -0.57 | -0.41 | 139 | 139.44 | 137.11 | 32334397 |
| 1729112400 | 138.19999 | -0.33 | -0.24 | 138.83 | 139.21 | 137.81 | 35785337 |
| 1729026000 | 138.53 | 4.06 | 3.02 | 136.72999 | 140.02 | 136.65 | 64902397 |
| 1728939600 | 134.47 | 0.11 | 0.08 | 134.35 | 134.93 | 132.78 | 40692551 |
| 1728680400 | 134.36 | 1.19 | 0.89 | 133.54 | 135.15 | 133.54 | 44368507 |
| 1728594000 | 133.16999 | 0.35 | 0.26 | 131.65 | 133.94 | 131.65 | 56886143 |
| 1728507600 | 132.82 | 6.3 | 4.98 | 129.07 | 133.06 | 128.76 | 105897178 |
| 1728421200 | 126.52 | 2.6 | 2.10 | 124.38 | 127.06 | 124.36 | 49473459 |
| 1728334800 | 123.92 | -0.41 | -0.33 | 123.98 | 125.55 | 123.31 | 42575037 |
| 1728075600 | 124.33 | 3.61 | 2.99 | 123.35 | 124.74 | 122.76 | 47002573 |
| 1727989200 | 120.72 | -1.19 | -0.98 | 120.84 | 121.9 | 119.86 | 44033296 |
| 1727902800 | 121.91 | 0.49 | 0.40 | 120.15 | 121.97 | 119.5 | 41701020 |
| 1727816400 | 121.42 | -2.44 | -1.97 | 124.3 | 124.51 | 120.07 | 64208929 |
| 1727730000 | 123.86 | -0.75 | -0.60 | 125.13 | 125.5 | 120.81 | 85761332 |
| 1727470800 | 124.61 | -2.48 | -1.95 | 127.17 | 127.24 | 124.43 | 49144818 |
| 1727384400 | 127.09 | 3.69 | 2.99 | 125.39 | 127.77 | 125.39 | 53479042 |
| 1727298000 | 123.4 | -2.61 | -2.07 | 125.64 | 125.72 | 123.06 | 46536963 |
| 1727211600 | 126.01 | 1.1 | 0.88 | 125.53 | 126.2 | 123.72 | 46842354 |
| 1727125200 | 124.91 | 0.43 | 0.35 | 124.66 | 125.02 | 123.59 | 41493799 |
| 1726866000 | 124.48 | 1.26 | 1.02 | 123.03 | 124.61 | 122.56 | 59424685 |
| 1726779600 | 123.22 | 2.21 | 1.83 | 124.02 | 124.02 | 121.9 | 42460209 |
| 1726693200 | 121.01 | 0.9 | 0.75 | 120.81 | 122.88 | 120.56 | 51685344 |
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
