Premium
DJ US Iron and Steel (DJUSST)
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 |
|---|---|---|---|---|---|---|---|
| 1735250400 | 484.43 | 0.83 | 0.17 | 481.14 | 485.59 | 477.42 | 18043987 |
| 1735077600 | 483.6 | 4.42 | 0.92 | 478.95 | 484.61 | 477.23 | 13773599 |
| 1734991200 | 479.18 | 2.29 | 0.48 | 476.98 | 480.44 | 472.32 | 21026802 |
| 1734732000 | 476.89 | 1.71 | 0.36 | 473.74 | 480.88 | 469.48 | 88260212 |
| 1734645600 | 475.18 | -6.29 | -1.31 | 482.77 | 489.53 | 472.68 | 35840671 |
| 1734559200 | 481.47 | -14.18 | -2.86 | 497.23 | 501.96 | 480.33 | 29728075 |
| 1734472800 | 495.65 | -12.89 | -2.53 | 504.97 | 507.46 | 492.39 | 29203537 |
| 1734386400 | 508.54 | -5.4 | -1.05 | 511.53 | 515.21 | 506.82 | 29773006 |
| 1734127200 | 513.94 | -18.72 | -3.51 | 530.14 | 530.75 | 512.72 | 39715783 |
| 1734040800 | 532.66 | -22.93 | -4.13 | 549.79 | 549.79 | 531.97 | 40562914 |
| 1733954400 | 555.59 | -6.15 | -1.09 | 563.34 | 563.35 | 555.52 | 29827958 |
| 1733868000 | 561.74 | -13.45 | -2.34 | 574.6 | 574.6 | 555.79 | 31336513 |
| 1733781600 | 575.19 | 7.03 | 1.24 | 570.52 | 582.36 | 570.52 | 23145299 |
| 1733522400 | 568.16 | -8.61 | -1.49 | 578.39 | 579.61 | 566.36 | 19840230 |
| 1733436000 | 576.77 | -10.13 | -1.73 | 587.37 | 587.37 | 570.97 | 21255615 |
| 1733349600 | 586.9 | -12.19 | -2.03 | 598.03 | 598.33 | 583.77 | 23026721 |
| 1733263200 | 599.09 | -8.16 | -1.34 | 608.5 | 609.04999 | 598.7 | 31519305 |
| 1733176800 | 607.25 | 3.54 | 0.59 | 605.88 | 611.64 | 605.79999 | 18797928 |
| 1732917600 | 603.71 | 2.17 | 0.36 | 603.29999 | 607.98 | 603.29999 | 12295540 |
| 1732744800 | 601.54 | 1.85 | 0.31 | 600.59 | 608.22 | 596.26 | 14890733 |
| 1732658400 | 599.69 | -0.35 | -0.06 | 600.2 | 607.01 | 595.64 | 22898050 |
| 1732572000 | 600.04 | 5.28 | 0.89 | 595.71 | 607 | 595.71 | 24295100 |
| 1732312800 | 594.76 | 3.43 | 0.58 | 588.82 | 601.04999 | 588.82 | 21565816 |
| 1732226400 | 591.33 | 8.09 | 1.39 | 583.57 | 595.58 | 580.11 | 23094478 |
| 1732140000 | 583.24 | 9.31 | 1.62 | 575.88 | 592.08 | 575.88 | 29457074 |
| 1732053600 | 573.92999 | -1.68 | -0.29 | 573.38 | 575.36 | 566.63 | 21027966 |
| 1731967200 | 575.61 | 5.23 | 0.92 | 569.99 | 576.15 | 569.05999 | 21242470 |
| 1731708000 | 570.38 | 0.48 | 0.08 | 572.47 | 578.5 | 567.62 | 30928009 |
| 1731621600 | 569.9 | -17.73 | -3.02 | 587.12 | 588.21 | 567.01 | 23439200 |
| 1731535200 | 587.63 | -10.33 | -1.73 | 597.83 | 598.91999 | 586.14 | 26354156 |
| 1731448800 | 597.96 | -14.1 | -2.30 | 609.7 | 609.7 | 592.4 | 26323675 |
| 1731362400 | 612.05999 | -0.63 | -0.10 | 614.91 | 618.97 | 611.13 | 22794600 |
| 1731103200 | 612.69 | -3.6 | -0.58 | 615.16999 | 617.64 | 608.98 | 25059736 |
| 1731016800 | 616.29 | -19.71 | -3.10 | 636.87 | 636.87 | 615.19 | 34896962 |
| 1730930400 | 636 | 76.53 | 13.68 | 577.51 | 642.02 | 577.51 | 70058352 |
| 1730844000 | 559.47 | 3.38 | 0.61 | 552.61 | 561.72 | 551.28 | 46468173 |
| 1730757600 | 556.09 | -1.91 | -0.34 | 557.98 | 562.29 | 554.76 | 24865417 |
| 1730494800 | 558 | 6.62 | 1.20 | 552.25 | 559.80999 | 552.03 | 20911863 |
| 1730408400 | 551.38 | -6.99 | -1.25 | 557.9 | 561.63 | 550.72 | 22577316 |
| 1730322000 | 558.37 | -13.11 | -2.29 | 566.97 | 574.16999 | 558.17999 | 19166704 |
| 1730235600 | 571.48 | -5.02 | -0.87 | 575.29 | 575.83 | 566.69 | 22327302 |
| 1730149200 | 576.5 | 22.11 | 3.99 | 555.32 | 577.66 | 555.32 | 17851520 |
| 1729890000 | 554.39 | -5.25 | -0.94 | 562.38 | 565.79999 | 553.47 | 13183911 |
| 1729803600 | 559.64 | 4.72 | 0.85 | 555.13 | 563.98 | 554.4 | 15269315 |
| 1729717200 | 554.91999 | -12.17 | -2.15 | 566.36 | 570.27 | 554.39 | 16673852 |
| 1729630800 | 567.09 | -19.8 | -3.37 | 585.87 | 585.87 | 558.59 | 21906686 |
| 1729544400 | 586.89 | -5.56 | -0.94 | 593.28 | 594.67999 | 583.51 | 20242515 |
| 1729285200 | 592.45 | 2.08 | 0.35 | 592.17999 | 596.36 | 588.77 | 17073851 |
| 1729198800 | 590.37 | 14.28 | 2.48 | 581.83 | 592.51 | 579.59 | 21159198 |
| 1729112400 | 576.09 | 7.69 | 1.35 | 570.54 | 576.26 | 570.02 | 13467033 |
| 1729026000 | 568.4 | -4.51 | -0.79 | 569.52 | 577.7 | 568.25 | 15418173 |
| 1728939600 | 572.91 | 1.68 | 0.29 | 568.76 | 573.28 | 563.38 | 13126776 |
| 1728680400 | 571.23 | 7.52 | 1.33 | 564.16 | 573.97 | 564.16 | 15180498 |
| 1728594000 | 563.71 | -3.58 | -0.63 | 563.45 | 566.89 | 561.03 | 16750321 |
| 1728507600 | 567.29 | 9.17 | 1.64 | 555.74 | 568.26 | 554.67999 | 17947512 |
| 1728421200 | 558.12 | -11.04 | -1.94 | 565.64 | 565.64 | 553.34 | 20681408 |
| 1728334800 | 569.16 | 3.83 | 0.68 | 563.01 | 569.54999 | 560.16999 | 13210018 |
| 1728075600 | 565.33 | 3.8 | 0.68 | 567.96 | 573.1 | 563.28 | 14716094 |
| 1727989200 | 561.53 | -3.76 | -0.67 | 562.28 | 564.54 | 557.82 | 16021873 |
| 1727902800 | 565.29 | -6.12 | -1.07 | 571.66999 | 576.42999 | 563.35 | 16008904 |
| 1727816400 | 571.41 | 5.3 | 0.94 | 565.7 | 573.96 | 563.97 | 16866589 |
| 1727730000 | 566.11 | 0.33 | 0.06 | 565.04999 | 566.98 | 560.74 | 19880664 |
| 1727470800 | 565.78 | 0.11 | 0.02 | 567.99 | 574.62 | 564.08 | 21955168 |
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
