Premium
DJ US Technology (DJUSTC)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 6985.15 | 5.51 | 0.08 | 7025.47 | 7069.88 | 6909.33 | 862024168 |
| 1735682400 | 6979.64 | -75.26 | -1.07 | 7069.65 | 7074.65 | 6967.44 | 690754931 |
| 1735596000 | 7054.9 | -79.18 | -1.11 | 7028.01 | 7113.38 | 6998.96 | 763230112 |
| 1735336800 | 7134.08 | -106.18 | -1.47 | 7195.53 | 7203.1 | 7060.78 | 745394880 |
| 1735250400 | 7240.26 | -1.23 | -0.02 | 7221.12 | 7263.62 | 7189.49 | 566929777 |
| 1735077600 | 7241.49 | 74.38 | 1.04 | 7190.48 | 7241.49 | 7183.17 | 490672354 |
| 1734991200 | 7167.11 | 94.04 | 1.33 | 7104.64 | 7171.28 | 7061.97 | 887065144 |
| 1734732000 | 7073.07 | 99.58 | 1.43 | 6914.94 | 7133.01 | 6895.45 | 0 |
| 1734645600 | 6973.49 | 3.66 | 0.05 | 7044.2 | 7072.97 | 6967.23 | 1192570999 |
| 1734559200 | 6969.83 | -230.1 | -3.20 | 7217.81 | 7246.29 | 6952.17 | 1320044235 |
| 1734472800 | 7199.93 | -37.34 | -0.52 | 7182.84 | 7228.34 | 7156.28 | 1136936590 |
| 1734386400 | 7237.27 | 92.31 | 1.29 | 7169.09 | 7251.36 | 7159.48 | 1314581464 |
| 1734127200 | 7144.96 | 16.31 | 0.23 | 7189.07 | 7220.24 | 7100.24 | 1125905472 |
| 1734040800 | 7128.65 | -42.13 | -0.59 | 7129.59 | 7167.85 | 7112.17 | 904907742 |
| 1733954400 | 7170.78 | 141.36 | 2.01 | 7084.89 | 7186.22 | 7081.6 | 1116885173 |
| 1733868000 | 7029.42 | -41.71 | -0.59 | 7085.46 | 7132.21 | 7004.72 | 1167729990 |
| 1733781600 | 7071.13 | -40.58 | -0.57 | 7073.66 | 7096.68 | 7043.84 | 1199791001 |
| 1733522400 | 7111.71 | 33.1 | 0.47 | 7082.17 | 7136.69 | 7078.41 | 1141917671 |
| 1733436000 | 7078.61 | -27.12 | -0.38 | 7114.34 | 7116.66 | 7072.32 | 1151747235 |
| 1733349600 | 7105.73 | 129.78 | 1.86 | 7040.8 | 7107.93 | 7037.49 | 1248077374 |
| 1733263200 | 6975.95 | 52.73 | 0.76 | 6906.23 | 6977.79 | 6896.78 | 1139040927 |
| 1733176800 | 6923.22 | 83.71 | 1.22 | 6846.29 | 6946.56 | 6846.13 | 1203866644 |
| 1732917600 | 6839.51 | 59.27 | 0.87 | 6788.37 | 6853.05 | 6777.18 | 607124754 |
| 1732744800 | 6780.24 | -71.84 | -1.05 | 6814.04 | 6814.04 | 6719.06 | 953249404 |
| 1732658400 | 6852.08 | 51.86 | 0.76 | 6828.23 | 6865.77 | 6821.3 | 978615183 |
| 1732572000 | 6800.22 | -3.66 | -0.05 | 6850.21 | 6866.4 | 6760.65 | 1549486784 |
| 1732312800 | 6803.88 | -17.74 | -0.26 | 6800.62 | 6827.56 | 6766.59 | 1121187924 |
| 1732226400 | 6821.62 | 5.53 | 0.08 | 6879.34 | 6904.35 | 6710.32 | 1433939299 |
| 1732140000 | 6816.09 | -14.89 | -0.22 | 6829.41 | 6835.53 | 6721.44 | 1015828598 |
| 1732053600 | 6830.98 | 90.6 | 1.34 | 6710.98 | 6834.72 | 6710.98 | 1114200747 |
| 1731967200 | 6740.38 | 26.66 | 0.40 | 6702.64 | 6765.55 | 6683.08 | 1159706049 |
| 1731708000 | 6713.72 | -173.22 | -2.52 | 6808.56 | 6811.53 | 6683.62 | 1203160087 |
| 1731621600 | 6886.94 | -12.53 | -0.18 | 6909.44 | 6922.28 | 6869.77 | 963294477 |
| 1731535200 | 6899.47 | -34.05 | -0.49 | 6921.81 | 6956.46 | 6880.03 | 1032034902 |
| 1731448800 | 6933.52 | 34.18 | 0.50 | 6902.83 | 6941.86 | 6880.89 | 938523477 |
| 1731362400 | 6899.34 | -40.83 | -0.59 | 6942.44 | 6943.61 | 6858.52 | 1013675664 |
| 1731103200 | 6940.17 | -27.49 | -0.39 | 6961.62 | 6979.09 | 6921.24 | 983776222 |
| 1731016800 | 6967.66 | 142.96 | 2.09 | 6871.38 | 6973.03 | 6871.38 | 1142063305 |
| 1730930400 | 6824.7 | 169.2 | 2.54 | 6744.17 | 6837.04 | 6735.66 | 1324336803 |
| 1730844000 | 6655.5 | 93.91 | 1.43 | 6590.31 | 6663.4 | 6590.31 | 971209262 |
| 1730757600 | 6561.59 | -20.18 | -0.31 | 6579.45 | 6612.61 | 6534.4 | 896975490 |
| 1730494800 | 6581.77 | 34.47 | 0.53 | 6543.77 | 6630.6 | 6543.36 | 1130341785 |
| 1730408400 | 6547.3 | -232.99 | -3.44 | 6690.4799 | 6690.4799 | 6546.08 | 1310095633 |
| 1730322000 | 6780.29 | -53.67 | -0.79 | 6844.86 | 6859.43 | 6776.32 | 1286447769 |
| 1730235600 | 6833.96 | 87.59 | 1.30 | 6760.19 | 6854.44 | 6730.14 | 859898119 |
| 1730149200 | 6746.37 | 7.68 | 0.11 | 6798.91 | 6798.91 | 6743.83 | 737747457 |
| 1729890000 | 6738.69 | 47.68 | 0.71 | 6722.24 | 6805.86 | 6722.24 | 833890041 |
| 1729803600 | 6691.01 | 18.94 | 0.28 | 6697.5 | 6700.12 | 6647.21 | 728902514 |
| 1729717200 | 6672.07 | -121.37 | -1.79 | 6768.78 | 6772.18 | 6617.43 | 919014670 |
| 1729630800 | 6793.44 | 16.16 | 0.24 | 6737.39 | 6812.21 | 6724.63 | 804278278 |
| 1729544400 | 6777.28 | 54.72 | 0.81 | 6708.02 | 6777.29 | 6701.82 | 797371270 |
| 1729285200 | 6722.56 | 30.02 | 0.45 | 6741.82 | 6747.4 | 6709.84 | 727873968 |
| 1729198800 | 6692.54 | 13.46 | 0.20 | 6772.12 | 6772.12 | 6691.54 | 925147964 |
| 1729112400 | 6679.08 | 9.76 | 0.15 | 6673.87 | 6686.9 | 6601.28 | 919459025 |
| 1729026000 | 6669.32 | -103.05 | -1.52 | 6794.23 | 6803.8 | 6639.1 | 1165693207 |
| 1728939600 | 6772.37 | 81.83 | 1.22 | 6736.44 | 6804.23 | 6734.03 | 799861468 |
| 1728680400 | 6690.54 | 10.31 | 0.15 | 6665.01 | 6704.54 | 6650.15 | 778989767 |
| 1728594000 | 6680.2299 | 6.14 | 0.09 | 6626.87 | 6698.39 | 6618.65 | 921648696 |
| 1728507600 | 6674.09 | 46.05 | 0.69 | 6632.1 | 6678.45 | 6602.77 | 911533755 |
| 1728421200 | 6628.04 | 125.22 | 1.93 | 6556.18 | 6635.18 | 6537.1899 | 959586533 |
| 1728334800 | 6502.82 | -62.14 | -0.95 | 6546.64 | 6582.25 | 6495.38 | 1004073101 |
| 1728075600 | 6564.96 | 74.07 | 1.14 | 6567.1899 | 6569.42 | 6485.2299 | 857454528 |
| 1727989200 | 6490.89 | 38.68 | 0.60 | 6440.92 | 6524.1899 | 6437.01 | 822818435 |
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
