Premium
DJ US Trucking (DJUSTK)
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 |
|---|---|---|---|---|---|---|---|
| 1744837200 | 1285.96 | -51.02 | -3.82 | 1312.3 | 1316.8699 | 1269.38 | 9868682 |
| 1744750800 | 1336.98 | -26.33 | -1.93 | 1362.57 | 1369.78 | 1324.8599 | 6463068 |
| 1744664400 | 1363.31 | 33.84 | 2.55 | 1339.7 | 1366.25 | 1332.5 | 7349760 |
| 1744405200 | 1329.47 | -38.01 | -2.78 | 1357.05 | 1357.05 | 1279.39 | 12251571 |
| 1744318800 | 1367.48 | -80.91 | -5.59 | 1424.05 | 1424.05 | 1323.69 | 10969902 |
| 1744232400 | 1448.39 | 154.33 | 11.93 | 1282.89 | 1463.21 | 1272.59 | 17785261 |
| 1744146000 | 1294.06 | -19.4 | -1.48 | 1341.54 | 1364.72 | 1273.89 | 10298338 |
| 1744059600 | 1313.46 | -4.1 | -0.31 | 1318.31 | 1396.93 | 1259.54 | 13364552 |
| 1743800400 | 1317.56 | -27.27 | -2.03 | 1323.78 | 1337.24 | 1247.65 | 16730945 |
| 1743714000 | 1344.83 | -160.79 | -10.68 | 1483.96 | 1483.96 | 1328.77 | 12822386 |
| 1743627600 | 1505.6199 | 33.14 | 2.25 | 1450.19 | 1510.5 | 1450.19 | 6066512 |
| 1743541200 | 1472.48 | 15.45 | 1.06 | 1452.02 | 1483.35 | 1436.39 | 6954202 |
| 1743454800 | 1457.03 | 2.86 | 0.20 | 1441.99 | 1465.59 | 1428.9 | 7832711 |
| 1743195600 | 1454.17 | -52.27 | -3.47 | 1498.14 | 1501.3599 | 1453.1099 | 6810997 |
| 1743109200 | 1506.44 | 7.79 | 0.52 | 1499.1 | 1517.3699 | 1491.45 | 8128886 |
| 1743022800 | 1498.65 | 6.88 | 0.46 | 1487.41 | 1503.2 | 1484.96 | 8114456 |
| 1742936400 | 1491.77 | -19.17 | -1.27 | 1510.73 | 1516.59 | 1485.6099 | 8362677 |
| 1742850000 | 1510.94 | 42.67 | 2.91 | 1483.1 | 1512.46 | 1483.1 | 8075629 |
| 1742590800 | 1468.27 | 24.2 | 1.68 | 1435.24 | 1468.75 | 1416.95 | 15763410 |
| 1742504400 | 1444.07 | -13.56 | -0.93 | 1448.18 | 1464.8 | 1435.98 | 10883778 |
| 1742418000 | 1457.63 | 2.08 | 0.14 | 1457.79 | 1461.55 | 1436.02 | 10224565 |
| 1742331600 | 1455.55 | -29.72 | -2.00 | 1482.74 | 1482.74 | 1444.3 | 6569235 |
| 1742245200 | 1485.27 | 26.34 | 1.81 | 1454.1 | 1492.46 | 1438.01 | 8473968 |
| 1741986000 | 1458.93 | 4.51 | 0.31 | 1470.23 | 1470.66 | 1444.6 | 7902408 |
| 1741899600 | 1454.42 | -33.06 | -2.22 | 1489.55 | 1495.78 | 1435.65 | 7460254 |
| 1741813200 | 1487.48 | 0.18 | 0.01 | 1492.82 | 1507.25 | 1472.57 | 9294950 |
| 1741726800 | 1487.3 | -55.75 | -3.61 | 1540.03 | 1545.39 | 1483.34 | 10127134 |
| 1741640400 | 1543.05 | -21.39 | -1.37 | 1558.75 | 1570.1 | 1534.09 | 9446283 |
| 1741384800 | 1564.44 | -4.77 | -0.30 | 1568.48 | 1579.01 | 1535.27 | 11795837 |
| 1741298400 | 1569.21 | 1.44 | 0.09 | 1565.09 | 1584.3 | 1544.8 | 7504660 |
| 1741212000 | 1567.77 | 1.61 | 0.10 | 1567.73 | 1578.41 | 1533.47 | 9244833 |
| 1741125600 | 1566.16 | 2.2 | 0.14 | 1553.19 | 1591.3599 | 1522.41 | 9617744 |
| 1741039200 | 1563.96 | -43.37 | -2.70 | 1617.9 | 1629.18 | 1559.16 | 8062009 |
| 1740780000 | 1607.33 | 27.02 | 1.71 | 1584.4 | 1625.04 | 1583.53 | 17985229 |
| 1740693600 | 1580.31 | -16.06 | -1.01 | 1602.8599 | 1612.9 | 1577.28 | 5756038 |
| 1740607200 | 1596.3699 | -19.19 | -1.19 | 1619.76 | 1638.1099 | 1594.49 | 7531235 |
| 1740520800 | 1615.56 | -20.15 | -1.23 | 1631.35 | 1640.28 | 1592.35 | 9820928 |
| 1740434400 | 1635.71 | -2.98 | -0.18 | 1659 | 1662.96 | 1632.73 | 8088753 |
| 1740175200 | 1638.69 | -105.66 | -6.06 | 1743.67 | 1743.67 | 1557.75 | 18720302 |
| 1740088800 | 1744.35 | -49.43 | -2.76 | 1789.17 | 1790.81 | 1733.5 | 6068312 |
| 1740002400 | 1793.78 | -58.66 | -3.17 | 1838.05 | 1838.05 | 1793.75 | 6649455 |
| 1739916000 | 1852.44 | 23.18 | 1.27 | 1834.24 | 1858.09 | 1833.42 | 6221945 |
| 1739570400 | 1829.26 | 14.64 | 0.81 | 1818.68 | 1838.93 | 1818.68 | 5737482 |
| 1739484000 | 1814.62 | 14.61 | 0.81 | 1801.2 | 1817.59 | 1792.48 | 4659927 |
| 1739397600 | 1800.01 | -31.79 | -1.74 | 1797.85 | 1814.71 | 1786.07 | 4808074 |
| 1739311200 | 1831.8 | 16.65 | 0.92 | 1805.21 | 1834.83 | 1803.95 | 6717093 |
| 1739224800 | 1815.15 | 19.13 | 1.07 | 1806.21 | 1816.88 | 1797.62 | 6516423 |
| 1738965600 | 1796.02 | -11 | -0.61 | 1809.5 | 1813 | 1778.35 | 6569525 |
| 1738879200 | 1807.02 | 28.88 | 1.62 | 1820.78 | 1858.35 | 1792.27 | 7980403 |
| 1738792800 | 1778.14 | 58.73 | 3.42 | 1725.68 | 1796.94 | 1725.68 | 8499616 |
| 1738706400 | 1719.41 | 21.14 | 1.24 | 1696.49 | 1723.71 | 1694.41 | 6424334 |
| 1738620000 | 1698.27 | -39.96 | -2.30 | 1744.43 | 1764.06 | 1698.27 | 8665920 |
| 1738360800 | 1738.23 | -26.97 | -1.53 | 1764.22 | 1779.35 | 1727.6 | 7405616 |
| 1738274400 | 1765.2 | 10.06 | 0.57 | 1751.57 | 1767.12 | 1735.12 | 5380091 |
| 1738188000 | 1755.14 | -34.82 | -1.95 | 1788.8 | 1792.34 | 1748.07 | 5545097 |
| 1738101600 | 1789.96 | -18.43 | -1.02 | 1806.21 | 1811.27 | 1788.37 | 5464230 |
| 1738015200 | 1808.39 | 28.43 | 1.60 | 1769.64 | 1818.03 | 1768.96 | 8102996 |
| 1737756000 | 1779.96 | -9.69 | -0.54 | 1783.43 | 1790.89 | 1772.61 | 6498689 |
| 1737669600 | 1789.65 | 17.95 | 1.01 | 1787.05 | 1815.39 | 1782.74 | 11137333 |
| 1737583200 | 1771.7 | -14.59 | -0.82 | 1783.03 | 1790.15 | 1770.74 | 7302898 |
| 1737496800 | 1786.29 | 20.65 | 1.17 | 1779.89 | 1790.94 | 1764.94 | 8758421 |
| 1737151200 | 1765.64 | -34.17 | -1.90 | 1785.3 | 1785.3 | 1748.23 | 10260737 |
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
