Premium
DJ US Retail (DJUSRT)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 2938.61 | 18.76 | 0.64 | 2933.71 | 2947.35 | 2930.09 | 228606996 |
| 1732917600 | 2919.85 | 20.02 | 0.69 | 2904.16 | 2925.31 | 2900.44 | 129780096 |
| 1732744800 | 2899.83 | -11.57 | -0.40 | 2909.78 | 2912.67 | 2894.34 | 173346468 |
| 1732658400 | 2911.4 | 44.27 | 1.54 | 2872.12 | 2914.79 | 2869.65 | 232924092 |
| 1732572000 | 2867.13 | 36.58 | 1.29 | 2858.29 | 2876.89 | 2847.14 | 343744626 |
| 1732312800 | 2830.55 | 20.23 | 0.72 | 2822.58 | 2839 | 2819.2 | 255980024 |
| 1732226400 | 2810.32 | 4.07 | 0.15 | 2810.21 | 2814.43 | 2788.02 | 263476998 |
| 1732140000 | 2806.25 | -17.08 | -0.60 | 2807.04 | 2807.56 | 2775.94 | 306080679 |
| 1732053600 | 2823.33 | 22.09 | 0.79 | 2784.58 | 2832.57 | 2783.89 | 225748244 |
| 1731967200 | 2801.2399 | 9.46 | 0.34 | 2797.26 | 2817.63 | 2789.88 | 209027953 |
| 1731708000 | 2791.78 | -63.61 | -2.23 | 2822.12 | 2826.1 | 2777.98 | 275254462 |
| 1731621600 | 2855.39 | -26.33 | -0.91 | 2877.96 | 2888.93 | 2853.13 | 215872551 |
| 1731535200 | 2881.7199 | 39.96 | 1.41 | 2849.04 | 2890.62 | 2849.04 | 210873368 |
| 1731448800 | 2841.76 | 12.86 | 0.45 | 2841.62 | 2852.45 | 2824.2 | 212509890 |
| 1731362400 | 2828.9 | -2.61 | -0.09 | 2836.2399 | 2847.92 | 2822.7 | 212205327 |
| 1731103200 | 2831.51 | 5.96 | 0.21 | 2829.25 | 2844.3 | 2823.7399 | 210167453 |
| 1731016800 | 2825.55 | 38.92 | 1.40 | 2793 | 2834.73 | 2792.85 | 219550305 |
| 1730930400 | 2786.63 | 49.09 | 1.79 | 2758.9699 | 2788.07 | 2737.1 | 324765173 |
| 1730844000 | 2737.54 | 38.2 | 1.42 | 2704.12 | 2737.7399 | 2703.94 | 194671333 |
| 1730757600 | 2699.34 | -2.34 | -0.09 | 2693.76 | 2712.34 | 2686.4 | 202769251 |
| 1730494800 | 2701.68 | 67.51 | 2.56 | 2709.76 | 2725.83 | 2697.78 | 263948027 |
| 1730408400 | 2634.17 | -33.04 | -1.24 | 2650.63 | 2657.5 | 2628.7399 | 251318910 |
| 1730322000 | 2667.21 | 2.11 | 0.08 | 2685.58 | 2688.77 | 2664.89 | 181762111 |
| 1730235600 | 2665.1 | 1.65 | 0.06 | 2653.46 | 2674.29 | 2642.27 | 192963773 |
| 1730149200 | 2663.45 | 5.84 | 0.22 | 2678.77 | 2678.77 | 2662.9 | 192674361 |
| 1729890000 | 2657.61 | 1.66 | 0.06 | 2670.04 | 2686.64 | 2654.9 | 163721094 |
| 1729803600 | 2655.95 | 8.79 | 0.33 | 2652.11 | 2660.91 | 2643.01 | 174993364 |
| 1729717200 | 2647.16 | -30.56 | -1.14 | 2669.1 | 2673.29 | 2633.61 | 173432322 |
| 1729630800 | 2677.7199 | -2.27 | -0.08 | 2665.33 | 2689.85 | 2655.55 | 193041664 |
| 1729544400 | 2679.9899 | -13.87 | -0.51 | 2688.62 | 2689.36 | 2664.58 | 173408304 |
| 1729285200 | 2693.86 | 31.82 | 1.20 | 2673.46 | 2702.32 | 2670.96 | 189521258 |
| 1729198800 | 2662.04 | -7.76 | -0.29 | 2680.1 | 2681.31 | 2654.5 | 172205351 |
| 1729112400 | 2669.8 | -2.23 | -0.08 | 2665 | 2673.09 | 2657.06 | 186352057 |
| 1729026000 | 2672.03 | 8.75 | 0.33 | 2665.13 | 2681.59 | 2662.2199 | 253903022 |
| 1728939600 | 2663.28 | -4.08 | -0.15 | 2673.34 | 2673.34 | 2661.21 | 169778454 |
| 1728680400 | 2667.36 | 18.43 | 0.70 | 2651.1 | 2673.63 | 2651.1 | 155474981 |
| 1728594000 | 2648.93 | -6.42 | -0.24 | 2659.19 | 2661.7199 | 2642.61 | 162120017 |
| 1728507600 | 2655.35 | 26.99 | 1.03 | 2634.44 | 2659.13 | 2627.38 | 169447437 |
| 1728421200 | 2628.36 | 34.31 | 1.32 | 2606.55 | 2631.4899 | 2601.65 | 169102525 |
| 1728334800 | 2594.05 | -51.75 | -1.96 | 2620.15 | 2620.89 | 2587.96 | 186282573 |
| 1728075600 | 2645.8 | 33.28 | 1.27 | 2640.03 | 2653.29 | 2618.05 | 179328682 |
| 1727989200 | 2612.52 | -22.41 | -0.85 | 2617.55 | 2622.39 | 2601.2199 | 160501312 |
| 1727902800 | 2634.93 | -6.19 | -0.23 | 2631.05 | 2646.59 | 2627.37 | 162006117 |
| 1727816400 | 2641.12 | -9.34 | -0.35 | 2639.9699 | 2653.45 | 2618.92 | 198679376 |
| 1727730000 | 2650.46 | -0.7 | -0.03 | 2647.4899 | 2659.57 | 2630.93 | 257808007 |
| 1727470800 | 2651.16 | -22.11 | -0.83 | 2669.2399 | 2671.4699 | 2645.45 | 196288086 |
| 1727384400 | 2673.27 | -11.4 | -0.42 | 2698.91 | 2698.91 | 2661.71 | 189454785 |
| 1727298000 | 2684.67 | -7.89 | -0.29 | 2693.36 | 2693.36 | 2680.89 | 174698230 |
| 1727211600 | 2692.56 | 10.15 | 0.38 | 2688.17 | 2693.92 | 2663.16 | 195130903 |
| 1727125200 | 2682.41 | 24.01 | 0.90 | 2659.8 | 2684.48 | 2654.26 | 193957141 |
| 1726866000 | 2658.4 | 10.93 | 0.41 | 2646.77 | 2659.36 | 2629.84 | 534289011 |
| 1726779600 | 2647.4699 | 31.38 | 1.20 | 2655.76 | 2658.93 | 2638.28 | 218683507 |
| 1726693200 | 2616.09 | -8.51 | -0.32 | 2624.88 | 2645.21 | 2611.37 | 202023082 |
| 1726606800 | 2624.6 | 4.57 | 0.17 | 2632.1 | 2651.92 | 2618.12 | 188344069 |
| 1726520400 | 2620.03 | -7.25 | -0.28 | 2625.91 | 2634.54 | 2608.63 | 189889161 |
| 1726261200 | 2627.28 | 16 | 0.61 | 2612.96 | 2637.61 | 2610.76 | 188358705 |
| 1726174800 | 2611.28 | 33.3 | 1.29 | 2585.82 | 2612.7 | 2579.42 | 195979879 |
| 1726088400 | 2577.98 | 30.49 | 1.20 | 2547.14 | 2581.18 | 2499.55 | 244597574 |
| 1726002000 | 2547.4899 | 29.68 | 1.18 | 2529.39 | 2552.23 | 2523.83 | 212046269 |
| 1725915600 | 2517.81 | 38.73 | 1.56 | 2504.95 | 2524.56 | 2498.52 | 219709119 |
| 1725656400 | 2479.08 | -52.84 | -2.09 | 2529.54 | 2536.48 | 2478.26 | 241408286 |
| 1725570000 | 2531.92 | 19.85 | 0.79 | 2519.87 | 2540.57 | 2510.57 | 248747894 |
| 1725483600 | 2512.07 | -15.67 | -0.62 | 2514.84 | 2525.15 | 2500.08 | 244853794 |
| 1725397200 | 2527.7399 | -29.01 | -1.13 | 2553.61 | 2554.42 | 2517.01 | 242674542 |
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
