Premium
DJ US Restaurants and Bars (DJUSRU)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 3252.1 | -8.6 | -0.26 | 3262.07 | 3265.83 | 3245.79 | 46295722 |
| 1739484000 | 3260.7 | 41.55 | 1.29 | 3232.54 | 3262.14 | 3218.61 | 58364697 |
| 1739397600 | 3219.15 | 23.53 | 0.74 | 3195.46 | 3220.92 | 3187.44 | 47501075 |
| 1739311200 | 3195.62 | -17.35 | -0.54 | 3192.42 | 3215.91 | 3190.7 | 43862455 |
| 1739224800 | 3212.9699 | 53.13 | 1.68 | 3200.02 | 3228.4 | 3193.64 | 54400112 |
| 1738965600 | 3159.84 | -6.24 | -0.20 | 3158.5 | 3176.67 | 3150.84 | 43898428 |
| 1738879200 | 3166.08 | 38.33 | 1.23 | 3135.92 | 3176.68 | 3135.92 | 44713820 |
| 1738792800 | 3127.75 | -3.23 | -0.10 | 3127.39 | 3133.48 | 3081.63 | 60231025 |
| 1738706400 | 3130.98 | 28.44 | 0.92 | 3106.05 | 3135.94 | 3098.46 | 46972010 |
| 1738620000 | 3102.54 | 18.64 | 0.60 | 3045.08 | 3110.33 | 3040.08 | 43316766 |
| 1738360800 | 3083.9 | -23.74 | -0.76 | 3104.25 | 3109.9899 | 3076.73 | 41786518 |
| 1738274400 | 3107.64 | 24.21 | 0.79 | 3097.82 | 3119.44 | 3091.77 | 40838729 |
| 1738188000 | 3083.43 | 56.54 | 1.87 | 3045.68 | 3098.21 | 3045.68 | 66577624 |
| 1738101600 | 3026.89 | -5.59 | -0.18 | 3023.36 | 3036.09 | 3008.9 | 40824019 |
| 1738015200 | 3032.48 | 53.55 | 1.80 | 2973.14 | 3033.73 | 2967.6 | 43396965 |
| 1737756000 | 2978.93 | 2.46 | 0.08 | 2972.13 | 2985.88 | 2961.79 | 38163026 |
| 1737669600 | 2976.4699 | 38.12 | 1.30 | 2936.3 | 2976.87 | 2929.14 | 38601801 |
| 1737583200 | 2938.35 | -8.19 | -0.28 | 2954.03 | 2955.88 | 2933.17 | 42071315 |
| 1737496800 | 2946.54 | 27.77 | 0.95 | 2927.16 | 2947.9699 | 2922.88 | 48411857 |
| 1737151200 | 2918.77 | 8.88 | 0.31 | 2931.25 | 2940.87 | 2914.84 | 38973399 |
| 1737064800 | 2909.89 | 8.04 | 0.28 | 2892.7399 | 2919.87 | 2884.67 | 35395041 |
| 1736978400 | 2901.85 | 15.37 | 0.53 | 2918.52 | 2930.12 | 2890.7199 | 35474479 |
| 1736892000 | 2886.48 | -2.67 | -0.09 | 2906.38 | 2912.56 | 2868.69 | 32429320 |
| 1736805600 | 2889.15 | 10.85 | 0.38 | 2872.54 | 2889.9699 | 2852.61 | 37504847 |
| 1736546400 | 2878.3 | -46.93 | -1.60 | 2919.2 | 2919.2 | 2876.54 | 41571648 |
| 1736373600 | 2925.23 | -5.44 | -0.19 | 2930.14 | 2934.77 | 2913.55 | 35377509 |
| 1736287200 | 2930.67 | -35.87 | -1.21 | 2975.33 | 2977.7199 | 2923.33 | 41470567 |
| 1736200800 | 2966.54 | -22.27 | -0.75 | 2981.4899 | 2991.3 | 2963.53 | 38977725 |
| 1735941600 | 2988.81 | 19.73 | 0.66 | 2974.86 | 2993.73 | 2957.33 | 27455550 |
| 1735855200 | 2969.08 | 23.05 | 0.78 | 2954.9699 | 2990.91 | 2954.96 | 35358447 |
| 1735682400 | 2946.03 | 4.17 | 0.14 | 2944.9 | 2960.13 | 2936.54 | 23201973 |
| 1735596000 | 2941.86 | -35.98 | -1.21 | 2953.91 | 2954.51 | 2929.18 | 27930441 |
| 1735336800 | 2977.84 | -15.11 | -0.50 | 2975.04 | 2995.18 | 2966.06 | 25968559 |
| 1735250400 | 2992.95 | 9.31 | 0.31 | 2968.36 | 3001.32 | 2968.36 | 24654269 |
| 1735077600 | 2983.64 | 38.25 | 1.30 | 2946.43 | 2984.43 | 2944.68 | 15113744 |
| 1734991200 | 2945.39 | -13.15 | -0.44 | 2953.4 | 2954.34 | 2926.06 | 34652694 |
| 1734732000 | 2958.54 | 17.98 | 0.61 | 2929.2399 | 2987.46 | 2923.73 | 77207646 |
| 1734645600 | 2940.56 | 13.13 | 0.45 | 2934.93 | 2970.03 | 2934.93 | 48680456 |
| 1734559200 | 2927.43 | -94.4 | -3.12 | 3014.48 | 3019.3 | 2926.33 | 46447635 |
| 1734472800 | 3021.83 | -25.75 | -0.84 | 3038.37 | 3058.12 | 3015.82 | 36794947 |
| 1734386400 | 3047.58 | -13.85 | -0.45 | 3064.15 | 3080.41 | 3044.75 | 40132861 |
| 1734127200 | 3061.43 | -24.09 | -0.78 | 3078.56 | 3088.48 | 3056.89 | 29761422 |
| 1734040800 | 3085.52 | -2.08 | -0.07 | 3087.12 | 3107.78 | 3080.44 | 32323085 |
| 1733954400 | 3087.6 | -3.73 | -0.12 | 3101.64 | 3112.35 | 3087.04 | 37932015 |
| 1733868000 | 3091.33 | -15.03 | -0.48 | 3096.14 | 3104.9899 | 3078.02 | 39283777 |
| 1733781600 | 3106.36 | -19.44 | -0.62 | 3116.9 | 3123.81 | 3094.3 | 42757726 |
| 1733522400 | 3125.8 | 7.55 | 0.24 | 3123.17 | 3145.28 | 3122.95 | 35514797 |
| 1733436000 | 3118.25 | 15.36 | 0.50 | 3104.17 | 3123.08 | 3101.53 | 35971397 |
| 1733349600 | 3102.89 | 27.28 | 0.89 | 3083.35 | 3107.89 | 3081.42 | 35774796 |
| 1733263200 | 3075.61 | 6.63 | 0.22 | 3065.14 | 3078.96 | 3052.4 | 30549537 |
| 1733176800 | 3068.98 | -40.28 | -1.30 | 3090.6 | 3093.41 | 3059.89 | 34293218 |
| 1732917600 | 3109.26 | 9.86 | 0.32 | 3097.84 | 3114.28 | 3097.84 | 18365750 |
| 1732744800 | 3099.4 | -8.1 | -0.26 | 3112.35 | 3121.41 | 3098.5 | 25951276 |
| 1732658400 | 3107.5 | 3.21 | 0.10 | 3110.61 | 3110.61 | 3089.68 | 31171136 |
| 1732572000 | 3104.29 | 34.79 | 1.13 | 3088.54 | 3114.45 | 3085.36 | 52602900 |
| 1732312800 | 3069.5 | 47.7 | 1.58 | 3021.2 | 3071.93 | 3021.2 | 39830898 |
| 1732226400 | 3021.8 | 19.75 | 0.66 | 2988.4 | 3023.85 | 2973.33 | 37088282 |
| 1732140000 | 3002.05 | -1.41 | -0.05 | 3000.23 | 3007.7199 | 2971.2 | 37146824 |
| 1732053600 | 3003.46 | -9.76 | -0.32 | 2998.83 | 3018.21 | 2982.33 | 39066742 |
| 1731967200 | 3013.2199 | 14.04 | 0.47 | 3003.73 | 3021.55 | 2998.85 | 38182000 |
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
