Premium
DJ US Trucking (DJUSTK)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737064800 | 1799.81 | 21.47 | 1.21 | 1776.12 | 1806.25 | 1770.56 | 6591453 |
| 1736978400 | 1778.34 | 34.05 | 1.95 | 1748.44 | 1795.23 | 1748.44 | 6989345 |
| 1736892000 | 1744.29 | 22.21 | 1.29 | 1726.81 | 1746.48 | 1724.36 | 5544286 |
| 1736805600 | 1722.08 | 39.36 | 2.34 | 1673.45 | 1727.84 | 1670.66 | 5622911 |
| 1736546400 | 1682.72 | -27.9 | -1.63 | 1693.21 | 1694.34 | 1672.54 | 4923978 |
| 1736373600 | 1710.62 | -2.62 | -0.15 | 1701.6 | 1717.18 | 1694.46 | 5422029 |
| 1736287200 | 1713.24 | -29.52 | -1.69 | 1732.94 | 1734.87 | 1700.02 | 6469740 |
| 1736200800 | 1742.76 | 13.56 | 0.78 | 1733.86 | 1764.05 | 1733.86 | 6759820 |
| 1735941600 | 1729.2 | 55.76 | 3.33 | 1685.48 | 1735.29 | 1678.43 | 5835942 |
| 1735855200 | 1673.44 | -5.81 | -0.35 | 1687.07 | 1706.39 | 1662.79 | 4343619 |
| 1735682400 | 1679.25 | -6.61 | -0.39 | 1694.34 | 1700.62 | 1678.35 | 3993395 |
| 1735596000 | 1685.86 | -24.66 | -1.44 | 1699.8 | 1699.8 | 1664.83 | 4730731 |
| 1735336800 | 1710.52 | -7.62 | -0.44 | 1708.35 | 1726.27 | 1688.78 | 3279641 |
| 1735250400 | 1718.14 | -3.22 | -0.19 | 1709.69 | 1727.79 | 1705.07 | 3153611 |
| 1735077600 | 1721.36 | 19.31 | 1.13 | 1702.67 | 1721.6 | 1694.53 | 2177245 |
| 1734991200 | 1702.05 | -9.31 | -0.54 | 1711.6 | 1714.35 | 1685.41 | 6584457 |
| 1734732000 | 1711.36 | -54.64 | -3.09 | 1758.18 | 1758.18 | 1665.96 | 18113881 |
| 1734645600 | 1766 | -31.03 | -1.73 | 1809.11 | 1825.95 | 1764.64 | 7051557 |
| 1734559200 | 1797.03 | -77.87 | -4.15 | 1872.48 | 1886.45 | 1792.3 | 6985676 |
| 1734472800 | 1874.9 | -8.98 | -0.48 | 1877.96 | 1888.59 | 1870.74 | 6984939 |
| 1734386400 | 1883.88 | -3.64 | -0.19 | 1890.59 | 1890.59 | 1872.58 | 6550085 |
| 1734127200 | 1887.52 | -16.44 | -0.86 | 1900.46 | 1908.52 | 1887.01 | 4422975 |
| 1734040800 | 1903.96 | -8.75 | -0.46 | 1912.52 | 1913.54 | 1879.73 | 4398398 |
| 1733954400 | 1912.71 | 6.84 | 0.36 | 1910.99 | 1923.64 | 1908.08 | 6159366 |
| 1733868000 | 1905.87 | 13.42 | 0.71 | 1889.69 | 1917.73 | 1879.5 | 7284517 |
| 1733781600 | 1892.45 | 13.97 | 0.74 | 1878.64 | 1907.94 | 1878.64 | 7975511 |
| 1733522400 | 1878.48 | -2.76 | -0.15 | 1899.54 | 1909.86 | 1871.06 | 5311950 |
| 1733436000 | 1881.24 | -60.57 | -3.12 | 1938.85 | 1944.14 | 1878.95 | 5354173 |
| 1733349600 | 1941.81 | -23.87 | -1.21 | 1961.09 | 1961.09 | 1912.71 | 6194544 |
| 1733263200 | 1965.68 | -43.35 | -2.16 | 1996.59 | 1996.59 | 1952.88 | 5445343 |
| 1733176800 | 2009.03 | -3.73 | -0.19 | 2017.77 | 2018.4 | 1996.37 | 5574511 |
| 1732917600 | 2012.76 | 9.57 | 0.48 | 2018.1 | 2031.23 | 2012.32 | 2359582 |
| 1732744800 | 2003.19 | -13.14 | -0.65 | 2027.45 | 2030.21 | 1987.88 | 3885574 |
| 1732658400 | 2016.33 | 14.92 | 0.75 | 1994.24 | 2017.85 | 1971.29 | 6550758 |
| 1732572000 | 2001.41 | 46.22 | 2.36 | 1967.75 | 2021.21 | 1967.75 | 8514708 |
| 1732312800 | 1955.19 | 7.76 | 0.40 | 1951.98 | 1970.09 | 1942.5 | 5341328 |
| 1732226400 | 1947.43 | 31.63 | 1.65 | 1928.25 | 1968.02 | 1922.38 | 5427432 |
| 1732140000 | 1915.8 | 17.71 | 0.93 | 1893.29 | 1917.68 | 1880.75 | 3891317 |
| 1732053600 | 1898.09 | -12.81 | -0.67 | 1892.45 | 1910.39 | 1891.36 | 4076594 |
| 1731967200 | 1910.9 | -6.17 | -0.32 | 1928.85 | 1941.36 | 1909.25 | 5083391 |
| 1731708000 | 1917.07 | -52.04 | -2.64 | 1958.94 | 1959.95 | 1913.8 | 5895848 |
| 1731621600 | 1969.11 | -18.77 | -0.94 | 1990.01 | 1999.78 | 1961.85 | 4745286 |
| 1731535200 | 1987.88 | -14.71 | -0.73 | 2000.97 | 2006.53 | 1978.04 | 6164247 |
| 1731448800 | 2002.59 | -49.97 | -2.43 | 2042.08 | 2046.21 | 2001.7 | 6792543 |
| 1731362400 | 2052.56 | 40.06 | 1.99 | 2019.63 | 2071.67 | 2019.63 | 7572411 |
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
