Premium
DJ US Specialty Retailers (DJUSRS)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 3975.52 | 51.45 | 1.31 | 3924.83 | 3987.88 | 3912.16 | 49498073 |
| 1741125600 | 3924.07 | -30.6 | -0.77 | 3922.67 | 3979.67 | 3848.41 | 67479048 |
| 1741039200 | 3954.67 | -48.76 | -1.22 | 4013.71 | 4042.68 | 3926.63 | 46636934 |
| 1740780000 | 4003.43 | 66.56 | 1.69 | 3957.18 | 4005.48 | 3938.3 | 46280320 |
| 1740693600 | 3936.87 | -69.01 | -1.72 | 4017.91 | 4026.94 | 3935.32 | 47682606 |
| 1740607200 | 4005.88 | 23.64 | 0.59 | 3987.03 | 4045.16 | 3986.8 | 45800900 |
| 1740520800 | 3982.24 | -1.7 | -0.04 | 3993.13 | 4008.62 | 3918.8 | 49197860 |
| 1740434400 | 3983.94 | -34.09 | -0.85 | 4037.25 | 4043.45 | 3960.86 | 47308335 |
| 1740175200 | 4018.03 | -95.06 | -2.31 | 4125.14 | 4130.25 | 4009.11 | 46995131 |
| 1740088800 | 4113.09 | -56.88 | -1.36 | 4150.49 | 4159.78 | 4082.25 | 50883432 |
| 1740002400 | 4169.97 | 5.89 | 0.14 | 4156.31 | 4179.24 | 4131.18 | 39211993 |
| 1739916000 | 4164.08 | -61.3 | -1.45 | 4232.15 | 4233.43 | 4136.3 | 49969162 |
| 1739570400 | 4225.38 | 39.1 | 0.93 | 4206.68 | 4238.91 | 4184.92 | 41636547 |
| 1739484000 | 4186.28 | 55.84 | 1.35 | 4132.42 | 4190.27 | 4132.42 | 35186538 |
| 1739397600 | 4130.4399 | 43.2 | 1.06 | 4062.81 | 4131.43 | 4049.76 | 34867175 |
| 1739311200 | 4087.24 | -33.73 | -0.82 | 4098.77 | 4104.33 | 4060.15 | 38695112 |
| 1739224800 | 4120.97 | 47.74 | 1.17 | 4104.59 | 4131.92 | 4082.91 | 43003172 |
| 1738965600 | 4073.23 | -32.84 | -0.80 | 4105.39 | 4112.6899 | 4065.95 | 37406375 |
| 1738879200 | 4106.07 | 5.18 | 0.13 | 4094.87 | 4112.86 | 4066.24 | 40187438 |
| 1738792800 | 4100.89 | 43.9 | 1.08 | 4048.89 | 4102.88 | 4042.76 | 32171343 |
| 1738706400 | 4056.99 | 52.77 | 1.32 | 4006.23 | 4078.07 | 4002.9 | 37921176 |
| 1738620000 | 4004.22 | 11.7 | 0.29 | 3964.44 | 4026.02 | 3941.58 | 44650437 |
| 1738360800 | 3992.52 | -10.03 | -0.25 | 4000.24 | 4042 | 3988.81 | 40660369 |
| 1738274400 | 4002.55 | 3.9 | 0.10 | 4018.18 | 4053.95 | 3987.76 | 36098611 |
| 1738188000 | 3998.65 | 13 | 0.33 | 4001.08 | 4022.98 | 3973.67 | 30908008 |
| 1738101600 | 3985.65 | 0.44 | 0.01 | 3964.9 | 4002.43 | 3946.61 | 31512214 |
| 1738015200 | 3985.21 | 3.26 | 0.08 | 3956.69 | 4018.34 | 3954.24 | 36414851 |
| 1737756000 | 3981.95 | -22.34 | -0.56 | 4001.11 | 4005.97 | 3954.21 | 35834431 |
| 1737669600 | 4004.29 | 97.06 | 2.48 | 3917.61 | 4004.56 | 3909.23 | 48343150 |
| 1737583200 | 3907.23 | 193.34 | 5.21 | 3996.32 | 3996.32 | 3901.67 | 43271675 |
| 1737496800 | 3713.89 | 65.09 | 1.78 | 3671.62 | 3718.48 | 3667.97 | 47752286 |
| 1737151200 | 3648.8 | 37.28 | 1.03 | 3659.75 | 3665.36 | 3638.92 | 41607101 |
| 1737064800 | 3611.52 | -2.72 | -0.08 | 3643.17 | 3659.72 | 3610.59 | 42429388 |
| 1736978400 | 3614.24 | 62.98 | 1.77 | 3596.12 | 3623.72 | 3579.58 | 40970732 |
| 1736892000 | 3551.26 | -40.16 | -1.12 | 3609.2 | 3612.06 | 3535.22 | 42078080 |
| 1736805600 | 3591.42 | 3.39 | 0.09 | 3565.24 | 3600.28 | 3559.8 | 42402313 |
| 1736546400 | 3588.03 | -101.59 | -2.75 | 3654.26 | 3654.26 | 3582.23 | 46193246 |
| 1736373600 | 3689.62 | -3.21 | -0.09 | 3691.56 | 3708.33 | 3668.11 | 38693969 |
| 1736287200 | 3692.83 | -8.96 | -0.24 | 3711.72 | 3736.3 | 3674.5 | 57201409 |
| 1736200800 | 3701.79 | 22.81 | 0.62 | 3697.36 | 3726.28 | 3673.71 | 60866730 |
| 1735941600 | 3678.98 | -20.04 | -0.54 | 3717.14 | 3723.95 | 3674.75 | 54855281 |
| 1735855200 | 3699.02 | -19.25 | -0.52 | 3731.73 | 3745.42 | 3669.95 | 45769816 |
| 1735682400 | 3718.27 | -22.68 | -0.61 | 3748.49 | 3754.14 | 3710.02 | 34729011 |
| 1735596000 | 3740.95 | -44.39 | -1.17 | 3743.51 | 3766.81 | 3712.23 | 38429602 |
| 1735336800 | 3785.34 | -58.4 | -1.52 | 3808.93 | 3819.16 | 3754.48 | 36152867 |
| 1735250400 | 3843.74 | -10.58 | -0.27 | 3843.73 | 3850.27 | 3823.78 | 46025911 |
| 1735077600 | 3854.32 | 64.75 | 1.71 | 3810.55 | 3859.16 | 3795.22 | 19842051 |
| 1734991200 | 3789.57 | 2.73 | 0.07 | 3790.53 | 3792.12 | 3744.83 | 37344355 |
| 1734732000 | 3786.84 | 31.41 | 0.84 | 3729.52 | 3824.59 | 3726.08 | 86164337 |
| 1734645600 | 3755.43 | 22.29 | 0.60 | 3782.49 | 3807.9 | 3751.03 | 46878803 |
| 1734559200 | 3733.14 | -120.47 | -3.13 | 3850.57 | 3859.3 | 3729.14 | 50054397 |
| 1734472800 | 3853.61 | -19.09 | -0.49 | 3877.6 | 3887.77 | 3843.58 | 49433533 |
| 1734386400 | 3872.7 | 6.3 | 0.16 | 3877.87 | 3893.82 | 3869.67 | 42022820 |
| 1734127200 | 3866.4 | -13.13 | -0.34 | 3862.34 | 3882.74 | 3843.42 | 31278045 |
| 1734040800 | 3879.53 | -33.27 | -0.85 | 3905.44 | 3905.44 | 3876.62 | 47915703 |
| 1733954400 | 3912.8 | 76.49 | 1.99 | 3869.51 | 3928.76 | 3868.09 | 52373994 |
| 1733868000 | 3836.31 | -5.84 | -0.15 | 3836.71 | 3872.47 | 3830.13 | 45019256 |
| 1733781600 | 3842.15 | -53.67 | -1.38 | 3884.94 | 3890.94 | 3819.96 | 49282287 |
| 1733522400 | 3895.82 | 64.74 | 1.69 | 3848.15 | 3896.39 | 3844.79 | 56030710 |
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
