Premium
DJ US Tobacco (DJUSTB)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1745442000 | 1115.8 | 17.88 | 1.63 | 1118.56 | 1133.76 | 1102.89 | 18000393 |
| 1745355600 | 1097.92 | 15.53 | 1.43 | 1087.97 | 1100.59 | 1082.32 | 18874773 |
| 1745269200 | 1082.39 | -7.74 | -0.71 | 1093.49 | 1095.43 | 1064.83 | 13822513 |
| 1744923600 | 1090.13 | 17.8 | 1.66 | 1081.9 | 1098.41 | 1079.2 | 16284757 |
| 1744837200 | 1072.33 | 0.57 | 0.05 | 1082.16 | 1083.98 | 1066.6 | 16321543 |
| 1744750800 | 1071.76 | 14.07 | 1.33 | 1065.47 | 1077.6199 | 1055.02 | 12350119 |
| 1744664400 | 1057.69 | 20.32 | 1.96 | 1037.3699 | 1062.29 | 1037.3699 | 15662934 |
| 1744405200 | 1037.3699 | 14.5 | 1.42 | 1026.29 | 1045.27 | 1021.88 | 16105015 |
| 1744318800 | 1022.87 | -2.93 | -0.29 | 1030.32 | 1035.44 | 1008.65 | 20928977 |
| 1744232400 | 1025.8 | 16.56 | 1.64 | 1003.13 | 1034.9 | 991.17 | 26082195 |
| 1744146000 | 1009.24 | -10.15 | -1.00 | 1029.75 | 1034.42 | 995.38 | 20762894 |
| 1744059600 | 1019.39 | 0.79 | 0.08 | 1001.91 | 1027.73 | 978.74 | 26566065 |
| 1743800400 | 1018.6 | -64.63 | -5.97 | 1083.23 | 1083.23 | 1016.55 | 27827553 |
| 1743714000 | 1083.23 | 32.42 | 3.09 | 1068.99 | 1094.97 | 1068.99 | 24862424 |
| 1743627600 | 1050.81 | -17.99 | -1.68 | 1069.3 | 1069.3 | 1036.59 | 23823688 |
| 1743541200 | 1068.8 | -9.53 | -0.88 | 1078.06 | 1078.06 | 1060.99 | 23505962 |
| 1743454800 | 1078.33 | 26.98 | 2.57 | 1052.92 | 1081.4 | 1052.92 | 25642250 |
| 1743195600 | 1051.35 | -0.06 | -0.01 | 1054.82 | 1057.46 | 1041.82 | 14706839 |
| 1743109200 | 1051.41 | 6.15 | 0.59 | 1045.74 | 1055.49 | 1044.93 | 12892773 |
| 1743022800 | 1045.26 | 15.65 | 1.52 | 1028.82 | 1047.83 | 1028.82 | 13642746 |
| 1742936400 | 1029.6099 | -1.75 | -0.17 | 1032.03 | 1032.03 | 1017.77 | 14169748 |
| 1742850000 | 1031.3599 | 0.6 | 0.06 | 1033.05 | 1038.4 | 1026.75 | 16937477 |
| 1742590800 | 1030.76 | -7.33 | -0.71 | 1038.09 | 1038.17 | 1022.62 | 44924937 |
| 1742504400 | 1038.09 | -8.02 | -0.77 | 1038.25 | 1041.1099 | 1031.63 | 12199324 |
| 1742418000 | 1046.1099 | 0.12 | 0.01 | 1045.09 | 1046.68 | 1036.98 | 12517418 |
| 1742331600 | 1045.99 | -11.94 | -1.13 | 1057.93 | 1065.26 | 1045.1099 | 16247083 |
| 1742245200 | 1057.93 | 18.38 | 1.77 | 1043.48 | 1058.03 | 1041.15 | 15239065 |
| 1741986000 | 1039.55 | 8.57 | 0.83 | 1030.98 | 1040.6199 | 1026.49 | 13906484 |
| 1741899600 | 1030.98 | -0.11 | -0.01 | 1034.66 | 1043.48 | 1027.47 | 14381816 |
| 1741813200 | 1031.09 | -5.54 | -0.53 | 1036.15 | 1036.89 | 1024.79 | 13491335 |
| 1741726800 | 1036.63 | 2.86 | 0.28 | 1035.14 | 1046.6099 | 1029.34 | 17708969 |
| 1741640400 | 1033.77 | 4.56 | 0.44 | 1031.83 | 1042.04 | 1026.41 | 27956538 |
| 1741384800 | 1029.21 | -8.42 | -0.81 | 1035.56 | 1044.97 | 1026.02 | 19929932 |
| 1741298400 | 1037.63 | 7.54 | 0.73 | 1028.8699 | 1041.32 | 1021.66 | 14804023 |
| 1741212000 | 1030.09 | -5.74 | -0.55 | 1032.89 | 1041.83 | 1027.74 | 11637379 |
| 1741125600 | 1035.83 | -28.58 | -2.69 | 1064.41 | 1071.8599 | 1035.54 | 23023384 |
| 1741039200 | 1064.41 | 24.54 | 2.36 | 1037.65 | 1065.41 | 1036.14 | 15873000 |
| 1740780000 | 1039.8699 | 10.1 | 0.98 | 1037.74 | 1043.77 | 1027.81 | 19318237 |
| 1740693600 | 1029.77 | -2.25 | -0.22 | 1032.94 | 1039.2 | 1026.75 | 12348145 |
| 1740607200 | 1032.02 | -18.93 | -1.80 | 1049.89 | 1054.45 | 1029.96 | 14572586 |
| 1740520800 | 1050.95 | 9.42 | 0.90 | 1046.72 | 1057.43 | 1041.48 | 21483842 |
| 1740434400 | 1041.53 | 10.09 | 0.98 | 1031.44 | 1043.54 | 1029.94 | 18378294 |
| 1740175200 | 1031.44 | 17.39 | 1.71 | 1014.05 | 1032.4 | 1011.17 | 15714230 |
| 1740088800 | 1014.05 | 13.71 | 1.37 | 994.23 | 1017.94 | 993.32 | 14145726 |
| 1740002400 | 1000.34 | 7.9 | 0.80 | 993.4 | 1001.38 | 987.46 | 13713153 |
| 1739916000 | 992.44 | -10.81 | -1.08 | 1001.04 | 1003.78 | 991.34 | 15842144 |
| 1739570400 | 1003.25 | 4.42 | 0.44 | 997.36 | 1008.25 | 992.81 | 9202880 |
| 1739484000 | 998.83 | -1.94 | -0.19 | 997.24 | 999.85 | 991.01 | 12058660 |
| 1739397600 | 1000.77 | 6.51 | 0.65 | 988.97 | 1002.89 | 986.44 | 9583042 |
| 1739311200 | 994.26 | 6.84 | 0.69 | 987.23 | 997.15 | 980.96 | 10092967 |
| 1739224800 | 987.42 | 16.57 | 1.71 | 968.66 | 987.89 | 967.19 | 11582160 |
| 1738965600 | 970.85 | -4.27 | -0.44 | 975.7 | 977.35 | 967.37 | 12695968 |
| 1738879200 | 975.12 | 69.3 | 7.65 | 910.01 | 985.25 | 910.01 | 20696361 |
| 1738792800 | 905.82 | 2.63 | 0.29 | 906.28 | 909.65 | 901.76 | 13523124 |
| 1738706400 | 903.19 | -1.21 | -0.13 | 904.84 | 907.08 | 899.57 | 12009106 |
| 1738620000 | 904.4 | 4.17 | 0.46 | 900.23 | 907.35 | 889.61 | 14021521 |
| 1738360800 | 900.23 | 3.04 | 0.34 | 894.42 | 905.81 | 892.34 | 14546624 |
| 1738274400 | 897.19 | -2.36 | -0.26 | 892.07 | 897.8 | 883.82 | 19750225 |
| 1738188000 | 899.55 | 3.34 | 0.37 | 897.97 | 907.29 | 897.97 | 12253545 |
| 1738101600 | 896.21 | -11.53 | -1.27 | 902.08 | 911.17 | 891.01 | 15614012 |
| 1738015200 | 907.74 | 22.5 | 2.54 | 887.18 | 913.52 | 887.18 | 17098716 |
| 1737756000 | 885.24 | 13.3 | 1.53 | 872.9 | 885.86 | 872.9 | 11644772 |
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
