Premium
DJ US Travel and Tourism (DJUSTT)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1744837200 | 1098.65 | -14.97 | -1.34 | 1104.48 | 1120.82 | 1085.22 | 43024855 |
| 1744750800 | 1113.6199 | 13.68 | 1.24 | 1106.91 | 1116.77 | 1102.47 | 33494663 |
| 1744664400 | 1099.94 | -0.19 | -0.02 | 1124.48 | 1124.48 | 1094.39 | 30608152 |
| 1744405200 | 1100.13 | 17.9 | 1.65 | 1080.8599 | 1105.93 | 1062.97 | 37919925 |
| 1744318800 | 1082.23 | -37.48 | -3.35 | 1095.79 | 1106.93 | 1049.02 | 54870711 |
| 1744232400 | 1119.71 | 121.23 | 12.14 | 994.97 | 1128.58 | 994.4 | 91720930 |
| 1744146000 | 998.48 | -13.95 | -1.38 | 1054.81 | 1064.14 | 983.67 | 59978475 |
| 1744059600 | 1012.43 | 0.46 | 0.05 | 978.36 | 1053.66 | 957.74 | 77785408 |
| 1743800400 | 1011.97 | -62.27 | -5.80 | 1031.72 | 1052.72 | 1011.63 | 78352865 |
| 1743714000 | 1074.24 | -70.29 | -6.14 | 1096.14 | 1101.21 | 1069.3699 | 64310446 |
| 1743627600 | 1144.53 | 12.85 | 1.14 | 1116.78 | 1154.47 | 1116.78 | 46721323 |
| 1743541200 | 1131.68 | 11.06 | 0.99 | 1116.99 | 1132.76 | 1096.97 | 43102743 |
| 1743454800 | 1120.6199 | -2.88 | -0.26 | 1101.54 | 1125.94 | 1083.64 | 48009252 |
| 1743195600 | 1123.5 | -31.24 | -2.71 | 1151.09 | 1152.28 | 1119.44 | 37601758 |
| 1743109200 | 1154.74 | -2.02 | -0.17 | 1147.03 | 1164.21 | 1132.89 | 39570075 |
| 1743022800 | 1156.76 | -12.51 | -1.07 | 1169.18 | 1171.31 | 1150.07 | 40050157 |
| 1742936400 | 1169.27 | 1.06 | 0.09 | 1169.94 | 1177.14 | 1161.52 | 64749085 |
| 1742850000 | 1168.21 | 16.38 | 1.42 | 1169.71 | 1174.03 | 1159.3699 | 42304245 |
| 1742590800 | 1151.83 | 15.34 | 1.35 | 1122.8699 | 1154.46 | 1110.09 | 87045871 |
| 1742504400 | 1136.49 | 7.72 | 0.68 | 1122.3599 | 1152.53 | 1120.73 | 42026243 |
| 1742418000 | 1128.77 | 25.16 | 2.28 | 1109.55 | 1140.18 | 1100.74 | 39528944 |
| 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 |
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
