Premium
DJ US Travel and Tourism (DJUSTT)
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 |
|---|---|---|---|---|---|---|---|
| 1742331600 | 1103.6099 | -20.44 | -1.82 | 1118.83 | 1120.51 | 1090.5 | 42857994 |
| 1742245200 | 1124.05 | 23.53 | 2.14 | 1106.21 | 1135.18 | 1104.2 | 44417467 |
| 1741986000 | 1100.52 | 35.73 | 3.36 | 1083.43 | 1101.32 | 1081.39 | 39804857 |
| 1741899600 | 1064.79 | -32.25 | -2.94 | 1097.57 | 1097.57 | 1063.01 | 44124476 |
| 1741813200 | 1097.04 | 8.55 | 0.79 | 1106.63 | 1106.63 | 1076.24 | 44915423 |
| 1741726800 | 1088.49 | -38.34 | -3.40 | 1111.39 | 1119.51 | 1075.77 | 71536546 |
| 1741640400 | 1126.83 | -47.16 | -4.02 | 1155.89 | 1159.26 | 1113.46 | 60924888 |
| 1741384800 | 1173.99 | 5.56 | 0.48 | 1159.8 | 1178.42 | 1147.88 | 48019958 |
| 1741298400 | 1168.43 | -43.15 | -3.56 | 1190.59 | 1205.04 | 1167 | 44014977 |
| 1741212000 | 1211.58 | 12.18 | 1.02 | 1205.83 | 1215.47 | 1191.45 | 37642124 |
| 1741125600 | 1199.4 | -1.62 | -0.13 | 1179.03 | 1217.59 | 1163.68 | 58554912 |
| 1741039200 | 1201.02 | -15.86 | -1.30 | 1226.81 | 1235.92 | 1191.95 | 45989036 |
| 1740780000 | 1216.88 | 21.17 | 1.77 | 1198.17 | 1217.07 | 1190.57 | 44154627 |
| 1740693600 | 1195.71 | -29.3 | -2.39 | 1227.79 | 1233.3599 | 1195.04 | 69318395 |
| 1740607200 | 1225.01 | 8.46 | 0.70 | 1225.8 | 1239.57 | 1221.01 | 31707924 |
| 1740520800 | 1216.55 | -14.59 | -1.19 | 1233.13 | 1233.48 | 1201.3 | 49595317 |
| 1740434400 | 1231.14 | -9.92 | -0.80 | 1242.84 | 1242.84 | 1218.1 | 55042684 |
| 1740175200 | 1241.06 | -32.84 | -2.58 | 1290.96 | 1291.55 | 1235.81 | 54248473 |
| 1740088800 | 1273.9 | -12.41 | -0.96 | 1284.23 | 1286.07 | 1259.81 | 45681754 |
| 1740002400 | 1286.31 | -8.44 | -0.65 | 1291.28 | 1292.85 | 1266.26 | 49864472 |
| 1739916000 | 1294.75 | 22.42 | 1.76 | 1280.65 | 1295.15 | 1277.32 | 60649982 |
| 1739570400 | 1272.33 | 23.12 | 1.85 | 1279.42 | 1279.42 | 1263.8 | 64032373 |
| 1739484000 | 1249.21 | 6.57 | 0.53 | 1244.13 | 1252.23 | 1235.29 | 67212577 |
| 1739397600 | 1242.64 | 33.7 | 2.79 | 1189.59 | 1242.9 | 1187.59 | 132470904 |
| 1739311200 | 1208.94 | -15.12 | -1.24 | 1222.85 | 1225.01 | 1205.7 | 87108704 |
| 1739224800 | 1224.06 | 28.1 | 2.35 | 1221.01 | 1230.7 | 1212.26 | 83335985 |
| 1738965600 | 1195.96 | 51.06 | 4.46 | 1166.6199 | 1214.04 | 1166.21 | 122077408 |
| 1738879200 | 1144.9 | 45.89 | 4.18 | 1110.42 | 1145.04 | 1110.42 | 70280646 |
| 1738792800 | 1099.01 | -31 | -2.74 | 1111.97 | 1112.57 | 1094.88 | 109009348 |
| 1738706400 | 1130.01 | 14.95 | 1.34 | 1116.26 | 1134.04 | 1116.26 | 53542465 |
| 1738620000 | 1115.06 | -4.25 | -0.38 | 1099.29 | 1128.91 | 1096.63 | 48729136 |
| 1738360800 | 1119.31 | -3.79 | -0.34 | 1129.29 | 1137.67 | 1113.63 | 37005670 |
| 1738274400 | 1123.1 | 4.37 | 0.39 | 1108.07 | 1127.49 | 1108.07 | 59199009 |
| 1738188000 | 1118.73 | -3.35 | -0.30 | 1123 | 1125.19 | 1111.84 | 56071800 |
| 1738101600 | 1122.08 | 0.23 | 0.02 | 1117.8699 | 1134.75 | 1113.99 | 62570579 |
| 1738015200 | 1121.85 | -5.46 | -0.48 | 1109.05 | 1135.1199 | 1109.05 | 41537460 |
| 1737756000 | 1127.31 | -12.59 | -1.10 | 1139.78 | 1140.64 | 1123.14 | 36253809 |
| 1737669600 | 1139.9 | 23.94 | 2.15 | 1115.6099 | 1140.1 | 1111.01 | 36879843 |
| 1737583200 | 1115.96 | -9.6 | -0.85 | 1125.95 | 1131.56 | 1114.97 | 44125190 |
| 1737496800 | 1125.56 | -24.22 | -2.11 | 1151.47 | 1155.68 | 1117.52 | 42554562 |
| 1737151200 | 1149.78 | 2.23 | 0.19 | 1158.2 | 1161.06 | 1147.77 | 50825344 |
| 1737064800 | 1147.55 | 13.45 | 1.19 | 1136.34 | 1157.1099 | 1131.78 | 49751062 |
| 1736978400 | 1134.1 | 26.18 | 2.36 | 1126.43 | 1140.89 | 1126.43 | 43536854 |
| 1736892000 | 1107.92 | -4.15 | -0.37 | 1118.6199 | 1123.75 | 1104.54 | 42314933 |
| 1736805600 | 1112.07 | 0.01 | 0.00 | 1101.39 | 1117.35 | 1099.73 | 45761644 |
| 1736546400 | 1112.06 | -9.07 | -0.81 | 1108.58 | 1122.06 | 1105.74 | 58709811 |
| 1736373600 | 1121.13 | -1.8 | -0.16 | 1124.58 | 1126.8599 | 1111.16 | 48342419 |
| 1736287200 | 1122.93 | -17.58 | -1.54 | 1149.05 | 1155.15 | 1122.2 | 57048762 |
| 1736200800 | 1140.51 | 10.12 | 0.90 | 1148.55 | 1151.6099 | 1136.64 | 54135011 |
| 1735941600 | 1130.39 | 12.58 | 1.13 | 1122.02 | 1135.7 | 1118.09 | 53820247 |
| 1735855200 | 1117.81 | 13.31 | 1.21 | 1117.71 | 1130.59 | 1108.71 | 56904191 |
| 1735682400 | 1104.5 | -5.33 | -0.48 | 1112.06 | 1114.31 | 1103.46 | 32009691 |
| 1735596000 | 1109.83 | -8.94 | -0.80 | 1107.24 | 1114.83 | 1098.33 | 39656276 |
| 1735336800 | 1118.77 | -12.97 | -1.15 | 1122.47 | 1124.28 | 1108.78 | 31918800 |
| 1735250400 | 1131.74 | -2.91 | -0.26 | 1130.13 | 1137.25 | 1128.02 | 26412286 |
| 1735077600 | 1134.65 | 6.13 | 0.54 | 1130.53 | 1134.65 | 1120.56 | 16047299 |
| 1734991200 | 1128.52 | 9.41 | 0.84 | 1122.22 | 1130.7 | 1114.15 | 31447988 |
| 1734732000 | 1119.1099 | 19.06 | 1.73 | 1096.39 | 1126.3 | 1095.93 | 70787103 |
| 1734645600 | 1100.05 | 0.67 | 0.06 | 1110.73 | 1118.16 | 1095.74 | 49562965 |
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
