Premium
DJ US Software (DJUSSW)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 7406.79 | -13.53 | -0.18 | 7379.62 | 7410.66 | 7347.17 | 289930543 |
| 1739484000 | 7420.32 | 74.09 | 1.01 | 7365.54 | 7423.83 | 7340.74 | 300550268 |
| 1739397600 | 7346.23 | -30.36 | -0.41 | 7292.42 | 7367.23 | 7265.76 | 259776775 |
| 1739311200 | 7376.59 | -46.96 | -0.63 | 7378.86 | 7411.11 | 7342.71 | 275026512 |
| 1739224800 | 7423.55 | 88.18 | 1.20 | 7403.94 | 7461.81 | 7383.92 | 288610868 |
| 1738965600 | 7335.37 | -80.01 | -1.08 | 7439.17 | 7493.43 | 7321.66 | 362089515 |
| 1738879200 | 7415.38 | 26.18 | 0.35 | 7384.97 | 7448.45 | 7378.61 | 317667100 |
| 1738792800 | 7389.2 | 30.17 | 0.41 | 7352.5 | 7389.69 | 7313.8 | 327405205 |
| 1738706400 | 7359.03 | 82.16 | 1.13 | 7347.96 | 7377.7 | 7317.6 | 419246156 |
| 1738620000 | 7276.87 | -48.18 | -0.66 | 7224.17 | 7330.6 | 7174.62 | 319874031 |
| 1738360800 | 7325.05 | 3.36 | 0.05 | 7385.74 | 7419.8 | 7321.02 | 289635003 |
| 1738274400 | 7321.69 | -267.88 | -3.53 | 7351.77 | 7404.32 | 7282.03 | 274787680 |
| 1738188000 | 7589.57 | -102.93 | -1.34 | 7669.63 | 7669.63 | 7554.1 | 239018742 |
| 1738101600 | 7692.5 | 224.14 | 3.00 | 7473.05 | 7719.9 | 7445.01 | 316827158 |
| 1738015200 | 7468.36 | -142.42 | -1.87 | 7332.92 | 7516.24 | 7327.65 | 336750491 |
| 1737756000 | 7610.78 | -44.41 | -0.58 | 7648.85 | 7672.64 | 7583.94 | 249125733 |
| 1737669600 | 7655.19 | 20.48 | 0.27 | 7576.59 | 7655.19 | 7576.59 | 232884664 |
| 1737583200 | 7634.71 | 240.71 | 3.26 | 7546.35 | 7642.53 | 7505.57 | 286351311 |
| 1737496800 | 7394 | 58.36 | 0.80 | 7382.11 | 7425.58 | 7321.68 | 290576745 |
| 1737151200 | 7335.64 | 70.33 | 0.97 | 7405.03 | 7405.03 | 7322.42 | 280072117 |
| 1737064800 | 7265.31 | -6.7 | -0.09 | 7311.01 | 7332.48 | 7258.48 | 247948867 |
| 1736978400 | 7272.01 | 151.23 | 2.12 | 7220.07 | 7305.51 | 7209.53 | 257141947 |
| 1736892000 | 7120.78 | 26.67 | 0.38 | 7131.89 | 7164.53 | 7053.93 | 241969616 |
| 1736805600 | 7094.11 | -43.94 | -0.62 | 7063.8 | 7098.79 | 7023.68 | 238918772 |
| 1736546400 | 7138.05 | -124.06 | -1.71 | 7217.45 | 7217.45 | 7091.5 | 300275968 |
| 1736373600 | 7262.11 | 26.75 | 0.37 | 7239.36 | 7278.58 | 7194.14 | 269958393 |
| 1736287200 | 7235.36 | -138.66 | -1.88 | 7376.16 | 7384.35 | 7203.64 | 279104170 |
| 1736200800 | 7374.02 | 42.46 | 0.58 | 7395.24 | 7458.89 | 7333.09 | 304471370 |
| 1735941600 | 7331.56 | 96.63 | 1.34 | 7271.05 | 7339.59 | 7251.8 | 236351998 |
| 1735855200 | 7234.93 | -34.63 | -0.48 | 7340.59 | 7352.47 | 7171.27 | 243591240 |
| 1735682400 | 7269.56 | -58.82 | -0.80 | 7352.78 | 7353.02 | 7257.53 | 188100773 |
| 1735596000 | 7328.38 | -95.43 | -1.29 | 7334.82 | 7375.3 | 7263.38 | 205720660 |
| 1735336800 | 7423.81 | -125.08 | -1.66 | 7497.4 | 7498.74 | 7350.59 | 200831573 |
| 1735250400 | 7548.89 | -22.86 | -0.30 | 7551.85 | 7583.14 | 7519.24 | 163010433 |
| 1735077600 | 7571.75 | 76.93 | 1.03 | 7497.33 | 7571.75 | 7491.73 | 139035846 |
| 1734991200 | 7494.82 | -29.78 | -0.40 | 7515.14 | 7523.73 | 7445.4 | 258514993 |
| 1734732000 | 7524.6 | 67.87 | 0.91 | 7370.64 | 7610.38 | 7355.11 | 683804123 |
| 1734645600 | 7456.73 | 2.07 | 0.03 | 7547.5 | 7569.49 | 7452.54 | 326073243 |
| 1734559200 | 7454.66 | -306.59 | -3.95 | 7722.65 | 7740.7 | 7443.83 | 380695994 |
| 1734472800 | 7761.25 | -12.26 | -0.16 | 7746.05 | 7802.52 | 7714.18 | 277961607 |
| 1734386400 | 7773.51 | 74.77 | 0.97 | 7697.62 | 7783.05 | 7686.75 | 340824885 |
| 1734127200 | 7698.74 | -57.02 | -0.74 | 7740.83 | 7776.92 | 7658.95 | 261647853 |
| 1734040800 | 7755.76 | -39.52 | -0.51 | 7760.37 | 7836.67 | 7748.13 | 268828116 |
| 1733954400 | 7795.28 | 115.12 | 1.50 | 7719.37 | 7812.22 | 7706.74 | 298955912 |
| 1733868000 | 7680.16 | -85.11 | -1.10 | 7707.85 | 7791.45 | 7649.26 | 339225789 |
| 1733781600 | 7765.27 | -55.18 | -0.71 | 7833.46 | 7855.44 | 7749.14 | 426491625 |
| 1733522400 | 7820.45 | 59.91 | 0.77 | 7787.04 | 7845.97 | 7787.04 | 387508059 |
| 1733436000 | 7760.54 | 1.05 | 0.01 | 7755.98 | 7795.45 | 7710.08 | 364795249 |
| 1733349600 | 7759.49 | 205.45 | 2.72 | 7656.98 | 7769.66 | 7647.89 | 351582176 |
| 1733263200 | 7554.04 | 35.03 | 0.47 | 7481.76 | 7556.28 | 7466.99 | 299738744 |
| 1733176800 | 7519.01 | 67.17 | 0.90 | 7436.12 | 7537.73 | 7430.39 | 243368773 |
| 1732917600 | 7451.84 | 24.16 | 0.33 | 7404.09 | 7472.07 | 7399.53 | 142531267 |
| 1732744800 | 7427.68 | -121.02 | -1.60 | 7497.96 | 7503.9 | 7408.72 | 256396571 |
| 1732658400 | 7548.7 | 104.12 | 1.40 | 7456.22 | 7559.12 | 7446.89 | 269435114 |
| 1732572000 | 7444.58 | 2.19 | 0.03 | 7494.99 | 7521.87 | 7405.32 | 394122795 |
| 1732312800 | 7442.39 | 81.86 | 1.11 | 7351.94 | 7447.34 | 7351.94 | 331156321 |
| 1732226400 | 7360.53 | 22.16 | 0.30 | 7414.37 | 7432.46 | 7312.64 | 357031171 |
| 1732140000 | 7338.37 | 7.03 | 0.10 | 7341.98 | 7351.73 | 7245.71 | 285841658 |
| 1732053600 | 7331.34 | 56.89 | 0.78 | 7205.26 | 7336.06 | 7196.44 | 275923283 |
| 1731967200 | 7274.45 | 2.7 | 0.04 | 7269.47 | 7313.21 | 7245.11 | 333827034 |
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
