Premium
DJ US SmallCap (DJUSS)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 | 1594.81 | 22.5 | 1.43 | 1573.3699 | 1597.17 | 1565.58 | 0 |
| 1741125600 | 1572.31 | -21.93 | -1.38 | 1576.95 | 1599.49 | 1548.31 | 0 |
| 1741039200 | 1594.24 | -37.56 | -2.30 | 1640.49 | 1643.89 | 1585.69 | 0 |
| 1740780000 | 1631.8 | 16.47 | 1.02 | 1611.66 | 1631.8599 | 1607.88 | 0 |
| 1740693600 | 1615.33 | -26 | -1.58 | 1645.47 | 1646.31 | 1614.84 | 0 |
| 1740607200 | 1641.33 | 9.2 | 0.56 | 1642.45 | 1657.84 | 1636.8599 | 0 |
| 1740520800 | 1632.13 | -5.35 | -0.33 | 1636.23 | 1642.74 | 1615.46 | 0 |
| 1740434400 | 1637.48 | -4.87 | -0.30 | 1647.96 | 1648.3599 | 1623.52 | 0 |
| 1740175200 | 1642.35 | -44.88 | -2.66 | 1692.07 | 1692.07 | 1637.56 | 0 |
| 1740088800 | 1687.23 | -16.59 | -0.97 | 1700.24 | 1700.8 | 1675.33 | 0 |
| 1740002400 | 1703.82 | -11.1 | -0.65 | 1705.56 | 1707.9 | 1701.2 | 0 |
| 1739916000 | 1714.92 | 11.99 | 0.70 | 1707.34 | 1714.98 | 1704.95 | 0 |
| 1739570400 | 1702.93 | 0.98 | 0.06 | 1706.89 | 1708.21 | 1700.37 | 0 |
| 1739484000 | 1701.95 | 17.01 | 1.01 | 1693.36 | 1702.72 | 1687.13 | 0 |
| 1739397600 | 1684.94 | -11.45 | -0.67 | 1674.1199 | 1689.84 | 1671.15 | 0 |
| 1739311200 | 1696.39 | -10.59 | -0.62 | 1698.73 | 1701.51 | 1691.6 | 0 |
| 1739224800 | 1706.98 | 2.66 | 0.16 | 1713.34 | 1713.76 | 1702.55 | 0 |
| 1738965600 | 1704.32 | -13.85 | -0.81 | 1721.12 | 1722.38 | 1701.4 | 0 |
| 1738879200 | 1718.17 | -2.44 | -0.14 | 1730.51 | 1730.51 | 1705.73 | 0 |
| 1738792800 | 1720.61 | 11.77 | 0.69 | 1714.49 | 1722.06 | 1703.68 | 0 |
| 1738706400 | 1708.84 | 9.85 | 0.58 | 1698.58 | 1710.48 | 1698.14 | 0 |
| 1738620000 | 1698.99 | -17.34 | -1.01 | 1680.34 | 1707.62 | 1673.01 | 0 |
| 1738360800 | 1716.33 | -17.64 | -1.02 | 1733.49 | 1739.73 | 1714.11 | 0 |
| 1738274400 | 1733.97 | 21.47 | 1.25 | 1724.24 | 1740.6 | 1722.47 | 0 |
| 1738188000 | 1712.5 | -4.89 | -0.28 | 1717.66 | 1725.8 | 1705.29 | 0 |
| 1738101600 | 1717.39 | 7.49 | 0.44 | 1711.24 | 1720.41 | 1705.97 | 0 |
| 1738015200 | 1709.9 | -26.93 | -1.55 | 1713.73 | 1723.02 | 1699.29 | 0 |
| 1737756000 | 1736.83 | -2.78 | -0.16 | 1742.03 | 1745.35 | 1733.71 | 0 |
| 1737669600 | 1739.61 | 5.09 | 0.29 | 1731.69 | 1740.64 | 1725.54 | 0 |
| 1737583200 | 1734.52 | -6.41 | -0.37 | 1744.21 | 1745.93 | 1734.18 | 0 |
| 1737496800 | 1740.93 | 26.99 | 1.57 | 1727.1 | 1741.15 | 1723.15 | 0 |
| 1737151200 | 1713.94 | 8.67 | 0.51 | 1716.69 | 1720.68 | 1711.95 | 0 |
| 1737064800 | 1705.27 | 15.03 | 0.89 | 1692.44 | 1708.24 | 1687.12 | 0 |
| 1736978400 | 1690.24 | 20.68 | 1.24 | 1701.86 | 1705.31 | 1688.44 | 0 |
| 1736892000 | 1669.56 | 20.54 | 1.25 | 1660.1199 | 1673.78 | 1655.1 | 0 |
| 1736805600 | 1649.02 | 10.97 | 0.67 | 1626.53 | 1649.38 | 1622.74 | 0 |
| 1736546400 | 1638.05 | -20.49 | -1.24 | 1643.98 | 1645.4 | 1632.41 | 0 |
| 1736373600 | 1658.54 | 1.5 | 0.09 | 1649.84 | 1659.04 | 1638.67 | 0 |
| 1736287200 | 1657.04 | -12.85 | -0.77 | 1674.84 | 1679.32 | 1648.81 | 0 |
| 1736200800 | 1669.89 | 6.78 | 0.41 | 1673.93 | 1684.64 | 1667.31 | 0 |
| 1735941600 | 1663.1099 | 25.44 | 1.55 | 1644.34 | 1663.96 | 1638.9 | 0 |
| 1735855200 | 1637.67 | 1.28 | 0.08 | 1647.85 | 1655.72 | 1629.85 | 0 |
| 1735682400 | 1636.39 | -0.31 | -0.02 | 1643.35 | 1648.76 | 1631.6 | 0 |
| 1735596000 | 1636.7 | -14.96 | -0.91 | 1636.78 | 1644.9 | 1621.03 | 0 |
| 1735336800 | 1651.66 | -17.86 | -1.07 | 1659.2 | 1667.16 | 1642.35 | 0 |
| 1735250400 | 1669.52 | 2.28 | 0.14 | 1659.63 | 1671.8 | 1657.83 | 0 |
| 1735077600 | 1667.24 | 14.37 | 0.87 | 1655.07 | 1667.46 | 1651.95 | 0 |
| 1734991200 | 1652.8699 | -0.04 | -0.00 | 1648.01 | 1653.79 | 1637.48 | 0 |
| 1734732000 | 1652.91 | 22.02 | 1.35 | 1622.15 | 1664.19 | 1621.75 | 0 |
| 1734645600 | 1630.89 | -5.78 | -0.35 | 1649.8599 | 1660.09 | 1629.68 | 0 |
| 1734559200 | 1636.67 | -65.16 | -3.83 | 1705.75 | 1707.98 | 1633.32 | 0 |
| 1734472800 | 1701.83 | -19.55 | -1.14 | 1711.28 | 1715.58 | 1698.28 | 0 |
| 1734386400 | 1721.38 | 0.72 | 0.04 | 1720.39 | 1730.8 | 1715.76 | 0 |
| 1734127200 | 1720.66 | -7.51 | -0.43 | 1728.6 | 1730.2 | 1714.14 | 0 |
| 1734040800 | 1728.17 | -9.48 | -0.55 | 1734.58 | 1739.38 | 1727.95 | 0 |
| 1733954400 | 1737.65 | 11.67 | 0.68 | 1737.95 | 1742.22 | 1732.71 | 0 |
| 1733868000 | 1725.98 | -15.62 | -0.90 | 1740.97 | 1740.97 | 1723.99 | 0 |
| 1733781600 | 1741.6 | -14.22 | -0.81 | 1760.81 | 1763.01 | 1741.44 | 0 |
| 1733522400 | 1755.82 | 0.58 | 0.03 | 1764.75 | 1765.55 | 1752 | 0 |
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
