Premium
DJ US Railroads (DJUSRR)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 3209.71 | 5.31 | 0.17 | 3219.84 | 3240.11 | 3197.51 | 18026374 |
| 1735682400 | 3204.4 | 8.3 | 0.26 | 3199.65 | 3221.42 | 3194.09 | 11136361 |
| 1735596000 | 3196.1 | -28.98 | -0.90 | 3225.08 | 3225.08 | 3177.38 | 8839188 |
| 1735336800 | 3225.08 | -9.28 | -0.29 | 3219.41 | 3250.98 | 3203.8 | 12272486 |
| 1735250400 | 3234.36 | 0.34 | 0.01 | 3228.19 | 3240.44 | 3216.65 | 8179773 |
| 1735077600 | 3234.02 | 34.75 | 1.09 | 3205.31 | 3235.8 | 3194.9699 | 5961604 |
| 1734991200 | 3199.27 | 19.86 | 0.62 | 3177.83 | 3204.87 | 3165.1 | 14404151 |
| 1734732000 | 3179.41 | 41 | 1.31 | 3138.41 | 3202.86 | 3125.53 | 27869871 |
| 1734645600 | 3138.41 | -43.36 | -1.36 | 3178.55 | 3208.51 | 3138.04 | 15069285 |
| 1734559200 | 3181.77 | -74.98 | -2.30 | 3256.93 | 3271.6 | 3179.83 | 20333834 |
| 1734472800 | 3256.75 | -24.33 | -0.74 | 3273.78 | 3282.25 | 3248.46 | 17590533 |
| 1734386400 | 3281.08 | -33.03 | -1.00 | 3314.35 | 3316.62 | 3264.16 | 16383561 |
| 1734127200 | 3314.11 | -6.94 | -0.21 | 3320.93 | 3353.35 | 3311.35 | 13682845 |
| 1734040800 | 3321.05 | 4.19 | 0.13 | 3319.55 | 3335.04 | 3301.5 | 13430303 |
| 1733954400 | 3316.86 | -64.19 | -1.90 | 3381.05 | 3389.62 | 3313.43 | 17112908 |
| 1733868000 | 3381.05 | 29.94 | 0.89 | 3351.11 | 3410.31 | 3322.81 | 15557733 |
| 1733781600 | 3351.11 | -23.16 | -0.69 | 3369.14 | 3390.3 | 3349.6 | 14783189 |
| 1733522400 | 3374.27 | -21.44 | -0.63 | 3399.72 | 3423.08 | 3374.14 | 13586976 |
| 1733436000 | 3395.71 | -29.76 | -0.87 | 3429.54 | 3432.61 | 3391.95 | 14423949 |
| 1733349600 | 3425.47 | -39.44 | -1.14 | 3461.46 | 3461.46 | 3401.76 | 21298303 |
| 1733263200 | 3464.91 | -44.84 | -1.28 | 3509.77 | 3515.85 | 3445.36 | 14630045 |
| 1733176800 | 3509.75 | -43.71 | -1.23 | 3552.24 | 3552.24 | 3487.05 | 16217977 |
| 1732917600 | 3553.46 | -3.76 | -0.11 | 3552.14 | 3573.67 | 3543.11 | 7268853 |
| 1732744800 | 3557.22 | -7.78 | -0.22 | 3566.22 | 3587.18 | 3553.22 | 8543567 |
| 1732658400 | 3565 | -26.13 | -0.73 | 3590.64 | 3590.64 | 3515.2 | 13857641 |
| 1732572000 | 3591.13 | 93.51 | 2.67 | 3504.21 | 3604.57 | 3504.21 | 19146333 |
| 1732312800 | 3497.62 | 49.93 | 1.45 | 3454.51 | 3501.64 | 3454.51 | 12720766 |
| 1732226400 | 3447.69 | 75.84 | 2.25 | 3379.29 | 3451.71 | 3374.32 | 15021154 |
| 1732140000 | 3371.85 | -0.88 | -0.03 | 3377.31 | 3385.53 | 3353.53 | 9592534 |
| 1732053600 | 3372.73 | -24.77 | -0.73 | 3381.28 | 3389.14 | 3362.49 | 12346954 |
| 1731967200 | 3397.5 | -10.07 | -0.30 | 3413.06 | 3420.43 | 3395.05 | 9362881 |
| 1731708000 | 3407.57 | -22.24 | -0.65 | 3422.16 | 3452 | 3400.26 | 13789577 |
| 1731621600 | 3429.81 | -70.59 | -2.02 | 3489.84 | 3501.77 | 3427.34 | 18685566 |
| 1731535200 | 3500.4 | 25.2 | 0.73 | 3472.62 | 3507.46 | 3465.15 | 11850895 |
| 1731448800 | 3475.2 | -43.25 | -1.23 | 3519.2 | 3519.2 | 3467.92 | 14624300 |
| 1731362400 | 3518.45 | 14.62 | 0.42 | 3510.91 | 3571.02 | 3510.91 | 14004691 |
| 1731103200 | 3503.83 | 5.27 | 0.15 | 3502.51 | 3535.06 | 3478.07 | 16357369 |
| 1731016800 | 3498.56 | -95.6 | -2.66 | 3588.79 | 3588.79 | 3497.44 | 26317843 |
| 1730930400 | 3594.16 | 252.77 | 7.56 | 3390.82 | 3607.91 | 3390.82 | 34394597 |
| 1730844000 | 3341.39 | 59.34 | 1.81 | 3281.9699 | 3342.2199 | 3281.9699 | 10027685 |
| 1730757600 | 3282.05 | -29.17 | -0.88 | 3306.01 | 3326.65 | 3275.65 | 15684311 |
| 1730494800 | 3311.2199 | -2.31 | -0.07 | 3326.96 | 3349.01 | 3308.13 | 14427079 |
| 1730408400 | 3313.53 | -4.91 | -0.15 | 3315.56 | 3342.66 | 3299.27 | 15372363 |
| 1730322000 | 3318.44 | 9.4 | 0.28 | 3302.36 | 3344.9 | 3300.82 | 15996462 |
| 1730235600 | 3309.04 | -3.52 | -0.11 | 3311.12 | 3344.4899 | 3301.5 | 16227655 |
| 1730149200 | 3312.56 | 19.75 | 0.60 | 3299.4699 | 3326.95 | 3297.41 | 10369482 |
| 1729890000 | 3292.81 | -5.93 | -0.18 | 3302.83 | 3316.98 | 3285.01 | 17955310 |
| 1729803600 | 3298.7399 | -103.38 | -3.04 | 3307.9699 | 3350.65 | 3265.86 | 21441268 |
| 1729717200 | 3402.12 | -16.94 | -0.50 | 3411.31 | 3417.05 | 3386.28 | 15162417 |
| 1729630800 | 3419.06 | 48 | 1.42 | 3371.06 | 3427.01 | 3371.06 | 15197370 |
| 1729544400 | 3371.06 | -51.97 | -1.52 | 3420.34 | 3420.34 | 3362.12 | 12694467 |
| 1729285200 | 3423.03 | 55.15 | 1.64 | 3369.47 | 3433.79 | 3369.47 | 24805988 |
| 1729198800 | 3367.88 | -128.11 | -3.66 | 3459.01 | 3459.01 | 3354.37 | 32517866 |
| 1729112400 | 3495.99 | 20.74 | 0.60 | 3482.18 | 3538.39 | 3481.82 | 19383396 |
| 1729026000 | 3475.25 | 10.51 | 0.30 | 3467.18 | 3512.54 | 3465.29 | 15171273 |
| 1728939600 | 3464.74 | 41.2 | 1.20 | 3422.44 | 3473.27 | 3411.71 | 14227630 |
| 1728680400 | 3423.54 | 49.38 | 1.46 | 3385.08 | 3425.37 | 3385.08 | 9225991 |
| 1728594000 | 3374.16 | 17.47 | 0.52 | 3351.7399 | 3375.91 | 3337.86 | 9505738 |
| 1728507600 | 3356.69 | 16.02 | 0.48 | 3345.82 | 3368.66 | 3329.84 | 10451460 |
| 1728421200 | 3340.67 | 9.07 | 0.27 | 3338.63 | 3359.25 | 3332.15 | 11560495 |
| 1728334800 | 3331.6 | -47.61 | -1.41 | 3372.61 | 3372.61 | 3313.21 | 12826851 |
| 1728075600 | 3379.21 | 4.11 | 0.12 | 3390.47 | 3421.76 | 3351.9699 | 12919500 |
| 1727989200 | 3375.1 | -28.2 | -0.83 | 3393.07 | 3397.43 | 3351.54 | 16953571 |
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
