Premium
DJ US Technology Hardware and Equipment (DJUSTQ)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743541200 | 6721.54 | 49.79 | 0.75 | 6638.36 | 6723.65 | 6578.22 | 596423855 |
| 1743454800 | 6671.75 | 20.47 | 0.31 | 6522.28 | 6694.25 | 6462.47 | 807045694 |
| 1743195600 | 6651.28 | -153.61 | -2.26 | 6771.24 | 6818.81 | 6636.28 | 655378416 |
| 1743109200 | 6804.89 | -65.98 | -0.96 | 6800.15 | 6865.38 | 6758.47 | 636827401 |
| 1743022800 | 6870.87 | -215.98 | -3.05 | 7041.83 | 7056.22 | 6838.62 | 734444662 |
| 1742936400 | 7086.85 | 3.14 | 0.04 | 7058.09 | 7104.29 | 7038.33 | 541923603 |
| 1742850000 | 7083.71 | 141.59 | 2.04 | 7055.67 | 7105.6 | 7035.79 | 740733144 |
| 1742590800 | 6942.12 | 20.28 | 0.29 | 6834.7 | 6950.1 | 6802.16 | 1064136137 |
| 1742504400 | 6921.84 | -22.46 | -0.32 | 6876.18 | 7000.16 | 6873.95 | 652947303 |
| 1742418000 | 6944.3 | 104.35 | 1.53 | 6896.74 | 7049.02 | 6857.28 | 768632578 |
| 1742331600 | 6839.95 | -129.03 | -1.85 | 6919.81 | 6931.9 | 6822.48 | 751870675 |
| 1742245200 | 6968.98 | -9.13 | -0.13 | 6971.31 | 7027.66 | 6886.47 | 761584442 |
| 1741986000 | 6978.11 | 216.69 | 3.20 | 6871.35 | 6986.32 | 6860.03 | 775294055 |
| 1741899600 | 6761.42 | -104.57 | -1.52 | 6869.33 | 6912.99 | 6729.2 | 911174231 |
| 1741813200 | 6865.99 | 120.72 | 1.79 | 6880.08 | 6969 | 6780.47 | 889039232 |
| 1741726800 | 6745.27 | -44.23 | -0.65 | 6758.72 | 6876.01 | 6654.49 | 960752441 |
| 1741640400 | 6789.5 | -338.5 | -4.75 | 6985.06 | 6991.03 | 6699.37 | 984833644 |
| 1741384800 | 7128 | 160.93 | 2.31 | 7000.09 | 7149.25 | 6944.8 | 984309717 |
| 1741298400 | 6967.07 | -225.35 | -3.13 | 7021.15 | 7140.12 | 6930.6 | 903959290 |
| 1741212000 | 7192.42 | 62.73 | 0.88 | 7173.94 | 7227.2 | 7012.46 | 804605020 |
| 1741125600 | 7129.69 | 10.52 | 0.15 | 7058.66 | 7284.17 | 6984.16 | 1082294743 |
| 1741039200 | 7119.17 | -333.33 | -4.47 | 7460.06 | 7465.96 | 7048.55 | 1045324633 |
| 1740780000 | 7452.5 | 162.78 | 2.23 | 7232.13 | 7456.49 | 7169.25 | 1065788710 |
| 1740693600 | 7289.72 | -369.75 | -4.83 | 7737.46 | 7737.46 | 7286.32 | 1035082004 |
| 1740607200 | 7659.47 | 65.4 | 0.86 | 7663.43 | 7743.92 | 7574.59 | 786516041 |
| 1740520800 | 7594.07 | -113.74 | -1.48 | 7709.43 | 7716.66 | 7534.76 | 847509580 |
| 1740434400 | 7707.81 | -134.92 | -1.72 | 7883.89 | 7935.76 | 7705.09 | 782812701 |
| 1740175200 | 7842.73 | -190.04 | -2.37 | 8035.74 | 8063.5 | 7835.06 | 771519591 |
| 1740088800 | 8032.77 | 21.76 | 0.27 | 8031.5 | 8055.25 | 7936.64 | 738699538 |
| 1740002400 | 8011.01 | 27.45 | 0.34 | 7995.1 | 8040.93 | 7932.33 | 960042419 |
| 1739916000 | 7983.56 | 37.15 | 0.47 | 7999.06 | 8039.33 | 7940.59 | 1005019879 |
| 1739570400 | 7946.41 | 92.26 | 1.17 | 7866.66 | 7958.28 | 7866.11 | 846182157 |
| 1739484000 | 7854.15 | 150.82 | 1.96 | 7722.74 | 7861.2 | 7716.45 | 874092027 |
| 1739397600 | 7703.33 | 16.21 | 0.21 | 7582.92 | 7709.76 | 7565.46 | 770975178 |
| 1739311200 | 7687.12 | 33.42 | 0.44 | 7613.94 | 7746.76 | 7613.94 | 733317329 |
| 1739224800 | 7653.7 | 129 | 1.71 | 7582.38 | 7688.91 | 7582.38 | 714899197 |
| 1738965600 | 7524.7 | -86.04 | -1.13 | 7634.32 | 7666.75 | 7487.87 | 677230423 |
| 1738879200 | 7610.74 | 73.24 | 0.97 | 7567.91 | 7611.63 | 7517.89 | 660990252 |
| 1738792800 | 7537.5 | 169.45 | 2.30 | 7398.31 | 7540.96 | 7379.8 | 787236494 |
| 1738706400 | 7368.05 | 122.18 | 1.69 | 7236.12 | 7388.25 | 7228.48 | 627298184 |
| 1738620000 | 7245.87 | -189.02 | -2.54 | 7197.82 | 7306.28 | 7154.12 | 832150118 |
| 1738360800 | 7434.89 | -89.81 | -1.19 | 7635.46 | 7683.36 | 7389.35 | 914785292 |
| 1738274400 | 7524.7 | 67.1 | 0.90 | 7507.12 | 7549.6 | 7394.22 | 885810568 |
| 1738188000 | 7457.6 | -76.89 | -1.02 | 7465.67 | 7494.63 | 7329.62 | 850523538 |
| 1738101600 | 7534.49 | 301.06 | 4.16 | 7336.12 | 7536.04 | 7228.47 | 1126691240 |
| 1738015200 | 7233.43 | -624.22 | -7.94 | 7367.84 | 7467.91 | 7177.25 | 1575427185 |
| 1737756000 | 7857.65 | -113.04 | -1.42 | 8024.57 | 8028.63 | 7825.37 | 623634676 |
| 1737669600 | 7970.69 | -1.32 | -0.02 | 7905.16 | 7970.7 | 7890.17 | 518093826 |
| 1737583200 | 7972.01 | 159.62 | 2.04 | 7895.2 | 7997.61 | 7881.09 | 676723599 |
| 1737496800 | 7812.39 | 7.01 | 0.09 | 7783.77 | 7833.3 | 7705.21 | 692189529 |
| 1737151200 | 7805.38 | 164.3 | 2.15 | 7796.29 | 7822.97 | 7742.14 | 731404000 |
| 1737064800 | 7641.08 | -154.2 | -1.98 | 7877.31 | 7884.9 | 7639.35 | 594610962 |
| 1736978400 | 7795.28 | 181.56 | 2.38 | 7708.42 | 7805.15 | 7674.67 | 567076100 |
| 1736892000 | 7613.72 | -25.25 | -0.33 | 7715.2 | 7737.72 | 7552.95 | 516726761 |
| 1736805600 | 7638.97 | -78.3 | -1.01 | 7524.79 | 7648.34 | 7494.21 | 579479140 |
| 1736546400 | 7717.27 | -196.07 | -2.48 | 7807.17 | 7807.17 | 7643 | 653626598 |
| 1736373600 | 7913.34 | -4.76 | -0.06 | 7956.69 | 7968.79 | 7827.05 | 574843236 |
| 1736287200 | 7918.1 | -240.46 | -2.95 | 8229.7099 | 8229.7099 | 7899.42 | 759465798 |
| 1736200800 | 8158.56 | 162.42 | 2.03 | 8123.6 | 8250.89 | 8123.6 | 755913455 |
| 1735941600 | 7996.14 | 150.91 | 1.92 | 7881.87 | 8001.45 | 7877.05 | 557495430 |
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
