Premium
DJ US Telecommunications (DJUSTL)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 193.67 | 4.29 | 2.27 | 189.52 | 194.17 | 189.21 | 85185404 |
| 1741298400 | 189.38 | 3.64 | 1.96 | 185.73 | 189.68 | 185.31 | 59466273 |
| 1741212000 | 185.74 | -0.48 | -0.26 | 185.25 | 187.07 | 183.28 | 66038180 |
| 1741125600 | 186.22 | -6.99 | -3.62 | 193.39 | 195.02 | 186.06 | 129603159 |
| 1741039200 | 193.21 | 2.57 | 1.35 | 190.14 | 193.75 | 189.92 | 72549475 |
| 1740780000 | 190.64 | 2.1 | 1.11 | 189.55 | 191.67 | 188.09 | 90689886 |
| 1740693600 | 188.54 | 1.1 | 0.59 | 187.36 | 189.12 | 187.18 | 57572680 |
| 1740607200 | 187.44 | -2.28 | -1.20 | 188.79 | 189.17 | 186.74 | 64500646 |
| 1740520800 | 189.72 | 0.81 | 0.43 | 190.17 | 191.1 | 188.13 | 82140994 |
| 1740434400 | 188.91 | 1.72 | 0.92 | 187.37 | 191.06 | 187.37 | 87680625 |
| 1740175200 | 187.19 | 1.62 | 0.87 | 185.42 | 188.29 | 184.69 | 89027732 |
| 1740088800 | 185.57 | 0.88 | 0.48 | 184.64 | 185.82 | 184.17 | 58765987 |
| 1740002400 | 184.69 | 1.73 | 0.95 | 183.33 | 184.73 | 183.25 | 56254550 |
| 1739916000 | 182.96 | -0.52 | -0.28 | 183.16 | 183.65 | 182.22 | 72915489 |
| 1739570400 | 183.48 | 1.59 | 0.87 | 182.35 | 183.64 | 182.21 | 50914764 |
| 1739484000 | 181.89 | 3.27 | 1.83 | 178.77 | 182.12 | 178.55 | 57270486 |
| 1739397600 | 178.62 | -0.01 | -0.01 | 178.3 | 179.54 | 177.72 | 60148155 |
| 1739311200 | 178.63 | 2.12 | 1.20 | 176.41 | 178.8 | 175.79 | 54655179 |
| 1739224800 | 176.51 | 2.68 | 1.54 | 175.84 | 176.76 | 175 | 53730461 |
| 1738965600 | 173.83 | -0.02 | -0.01 | 173.85 | 175.43 | 172.88 | 45706644 |
| 1738879200 | 173.85 | 0.5 | 0.29 | 174.05 | 174.05 | 172.81 | 44431510 |
| 1738792800 | 173.35 | 2 | 1.17 | 171.89 | 173.43 | 171.89 | 50820419 |
| 1738706400 | 171.35 | -0.41 | -0.24 | 171.03 | 172.45 | 170.52 | 54367139 |
| 1738620000 | 171.76 | 3.21 | 1.90 | 168.67 | 172.25 | 168.63 | 93974814 |
| 1738360800 | 168.55 | -1.14 | -0.67 | 169.85 | 170.62 | 167.92 | 89853020 |
| 1738274400 | 169.69 | -1.95 | -1.14 | 172.24 | 172.24 | 169.4 | 77951865 |
| 1738188000 | 171.64 | 1.88 | 1.11 | 174.27 | 174.56 | 171.47 | 65139760 |
| 1738101600 | 169.76 | 0.26 | 0.15 | 169.19 | 170.53 | 168.41 | 77929644 |
| 1738015200 | 169.5 | 5.97 | 3.65 | 166.38 | 170.53 | 166.35 | 130768430 |
| 1737756000 | 163.53 | 1.52 | 0.94 | 163.44999 | 164.91 | 162.68 | 85397724 |
| 1737669600 | 162.01 | 0.53 | 0.33 | 162.11 | 162.79 | 161.38999 | 59697675 |
| 1737583200 | 161.47999 | -0.79 | -0.49 | 161.66999 | 162.46 | 160.5 | 66321259 |
| 1737496800 | 162.27 | 1 | 0.62 | 161.22999 | 163.18 | 160.97999 | 63357947 |
| 1737151200 | 161.27 | 1.98 | 1.24 | 159.93 | 161.71 | 159.81 | 64483457 |
| 1737064800 | 159.29 | 0.82 | 0.52 | 158.36 | 159.57 | 158.22 | 54853801 |
| 1736978400 | 158.47 | 0.14 | 0.09 | 158.85 | 159.82 | 158.32 | 78424969 |
| 1736892000 | 158.33 | 1.03 | 0.65 | 157.38 | 158.43 | 156.47999 | 46644455 |
| 1736805600 | 157.3 | 0.54 | 0.34 | 156.8 | 157.66 | 156.22 | 55595521 |
| 1736546400 | 156.76 | -3.82 | -2.38 | 158.16999 | 158.6 | 155.76 | 76633123 |
| 1736373600 | 160.58 | 0.56 | 0.35 | 159.91 | 160.77 | 158.46 | 62957107 |
| 1736287200 | 160.02 | -2.13 | -1.31 | 161.88 | 163.13999 | 159.69999 | 76284771 |
| 1736200800 | 162.15 | -2.4 | -1.46 | 163.47999 | 163.63999 | 161.61 | 71617677 |
| 1735941600 | 164.55 | -0.4 | -0.24 | 165.65 | 166.02 | 164.4 | 46227378 |
| 1735855200 | 164.94999 | 0.3 | 0.18 | 165.08 | 166.76 | 164.76 | 51712925 |
| 1735682400 | 164.65 | 1.04 | 0.64 | 163.56 | 164.88 | 163.53 | 39100445 |
| 1735596000 | 163.61 | -1.58 | -0.96 | 164.52 | 164.66999 | 162.68 | 44540747 |
| 1735336800 | 165.19 | -0.46 | -0.28 | 164.93 | 166.16999 | 164.44 | 38020766 |
| 1735250400 | 165.65 | 0.4 | 0.24 | 164.77 | 166.3 | 164.66 | 31720342 |
| 1735077600 | 165.25 | 0.31 | 0.19 | 164.66 | 165.6 | 164.16999 | 23681158 |
| 1734991200 | 164.94 | 0.51 | 0.31 | 163.88999 | 165.06 | 163.56 | 49967139 |
| 1734732000 | 164.43 | 0.82 | 0.50 | 163.72 | 165.32 | 163.57 | 152302995 |
| 1734645600 | 163.61 | -0.66 | -0.40 | 163.94 | 165.29 | 163.47 | 67862364 |
| 1734559200 | 164.27 | -1.77 | -1.07 | 165.72 | 166.77 | 164.21 | 65565812 |
| 1734472800 | 166.04 | -1.76 | -1.05 | 167.21 | 167.91 | 165.81 | 65954455 |
| 1734386400 | 167.8 | -4.69 | -2.72 | 172.68 | 172.91 | 167.1 | 86434080 |
| 1734127200 | 172.49 | 0.78 | 0.45 | 171.53 | 172.71 | 170.73 | 53863701 |
| 1734040800 | 171.71 | -0.37 | -0.22 | 172.09 | 172.37 | 171.16 | 38623075 |
| 1733954400 | 172.08 | -0.4 | -0.23 | 172.26 | 173.05 | 171.37 | 59538718 |
| 1733868000 | 172.48 | 1.11 | 0.65 | 172.34 | 173.46 | 170.74 | 57253539 |
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
