Premium
DJ US Toys (DJUSTY)
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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 1370.33 | 11.74 | 0.86 | 1360.26 | 1371.54 | 1356.22 | 16754945 |
| 1745528400 | 1358.59 | 50.72 | 3.88 | 1317.23 | 1362.02 | 1314.7 | 25357601 |
| 1745442000 | 1307.8699 | 11.96 | 0.92 | 1299.8 | 1327.49 | 1299.8 | 22469505 |
| 1745355600 | 1295.91 | 34.05 | 2.70 | 1271.78 | 1304.6 | 1271.78 | 17457553 |
| 1745269200 | 1261.8599 | -25.31 | -1.97 | 1281.16 | 1281.16 | 1247.94 | 17699950 |
| 1744923600 | 1287.17 | 15.86 | 1.25 | 1276.98 | 1294.8 | 1274.05 | 16271555 |
| 1744837200 | 1271.31 | -14.64 | -1.14 | 1285.73 | 1293.14 | 1258.5 | 17772692 |
| 1744750800 | 1285.95 | 12.17 | 0.96 | 1272.71 | 1296.08 | 1272.71 | 16868242 |
| 1744664400 | 1273.78 | 8.61 | 0.68 | 1268.1099 | 1284.51 | 1257.84 | 16456554 |
| 1744405200 | 1265.17 | 32.67 | 2.65 | 1232.49 | 1266.26 | 1215.85 | 21697136 |
| 1744318800 | 1232.5 | -18.42 | -1.47 | 1235.29 | 1244.52 | 1192.43 | 23931801 |
| 1744232400 | 1250.92 | 83.32 | 7.14 | 1161.75 | 1257.75 | 1159.18 | 35171266 |
| 1744146000 | 1167.6 | -24.85 | -2.08 | 1204.28 | 1227.02 | 1152.29 | 23599889 |
| 1744059600 | 1192.45 | -4.09 | -0.34 | 1175.29 | 1233.95 | 1149.53 | 29944978 |
| 1743800400 | 1196.54 | -84.43 | -6.59 | 1255.8 | 1261.01 | 1184.8699 | 35198497 |
| 1743714000 | 1280.97 | -52.5 | -3.94 | 1324.27 | 1324.27 | 1269.31 | 32762788 |
| 1743627600 | 1333.47 | 6.8 | 0.51 | 1318.03 | 1343.26 | 1314.99 | 18675843 |
| 1743541200 | 1326.67 | 26.03 | 2.00 | 1296.7 | 1327.49 | 1296.38 | 23174907 |
| 1743454800 | 1300.64 | -8.05 | -0.62 | 1307.72 | 1307.72 | 1270.67 | 18379924 |
| 1743195600 | 1308.69 | -15.63 | -1.18 | 1323.41 | 1333.09 | 1304.83 | 14916089 |
| 1743109200 | 1324.32 | -8.04 | -0.60 | 1329.89 | 1337.21 | 1322.94 | 10399995 |
| 1743022800 | 1332.3599 | -11.09 | -0.83 | 1344.4 | 1353.43 | 1325.3699 | 12033670 |
| 1742936400 | 1343.45 | 9.78 | 0.73 | 1335.44 | 1347.8699 | 1331.13 | 13487334 |
| 1742850000 | 1333.67 | 3.38 | 0.25 | 1345.32 | 1347.89 | 1329.89 | 18500654 |
| 1742590800 | 1330.29 | 28.54 | 2.19 | 1297.69 | 1332.76 | 1283.1199 | 56699490 |
| 1742504400 | 1301.75 | 3.41 | 0.26 | 1292.83 | 1313.22 | 1287.56 | 16604014 |
| 1742418000 | 1298.34 | 22.8 | 1.79 | 1276.98 | 1307.45 | 1275.65 | 17182692 |
| 1742331600 | 1275.54 | -13.58 | -1.05 | 1285.73 | 1289.32 | 1271.57 | 15515673 |
| 1742245200 | 1289.1199 | 21.29 | 1.68 | 1266.43 | 1296.69 | 1263.26 | 21670325 |
| 1741986000 | 1267.83 | 10.27 | 0.82 | 1263.13 | 1281.57 | 1261.54 | 23080192 |
| 1741899600 | 1257.56 | -13.61 | -1.07 | 1274.07 | 1276.75 | 1246.06 | 24363191 |
| 1741813200 | 1271.17 | 7.69 | 0.61 | 1263.81 | 1283.1099 | 1260.68 | 18557713 |
| 1741726800 | 1263.48 | -0.74 | -0.06 | 1266.3599 | 1275.6099 | 1247.8 | 29047879 |
| 1741640400 | 1264.22 | -25.34 | -1.97 | 1281.9 | 1282.43 | 1254.68 | 27281292 |
| 1741384800 | 1289.56 | -2.94 | -0.23 | 1288.76 | 1299.57 | 1250.1099 | 23366161 |
| 1741298400 | 1292.5 | -31.92 | -2.41 | 1323 | 1327.04 | 1291.4 | 17159826 |
| 1741212000 | 1324.42 | 23.5 | 1.81 | 1299.23 | 1327.3599 | 1292.65 | 17497127 |
| 1741125600 | 1300.92 | 4.72 | 0.36 | 1288.55 | 1310.22 | 1263.1199 | 24160348 |
| 1741039200 | 1296.2 | -18.88 | -1.44 | 1321.89 | 1331.29 | 1294.26 | 21930054 |
| 1740780000 | 1315.08 | 21.43 | 1.66 | 1311.71 | 1316.1 | 1296.66 | 29936535 |
| 1740693600 | 1293.65 | -4.47 | -0.34 | 1296.48 | 1318.49 | 1292.73 | 27944263 |
| 1740607200 | 1298.1199 | 0.96 | 0.07 | 1296.33 | 1312.73 | 1294.3699 | 20323187 |
| 1740520800 | 1297.16 | -19.6 | -1.49 | 1314.81 | 1314.81 | 1287.42 | 23590072 |
| 1740434400 | 1316.76 | 0 | 0.00 | 1320.14 | 1320.14 | 1296.72 | 26270684 |
| 1740175200 | 1316.76 | -10.52 | -0.79 | 1328.66 | 1330.2 | 1313.84 | 22247492 |
| 1740088800 | 1327.28 | 8.39 | 0.64 | 1323.64 | 1327.49 | 1306.1099 | 28823402 |
| 1740002400 | 1318.89 | -15.62 | -1.17 | 1333.53 | 1340.41 | 1316.93 | 17732154 |
| 1739916000 | 1334.51 | 7.65 | 0.58 | 1326.72 | 1337.92 | 1320.3 | 21451733 |
| 1739570400 | 1326.8599 | 5.05 | 0.38 | 1321.16 | 1333.65 | 1319.9 | 17073946 |
| 1739484000 | 1321.81 | 7.19 | 0.55 | 1312.18 | 1322.1 | 1303.05 | 22823104 |
| 1739397600 | 1314.6199 | -19.12 | -1.43 | 1323.76 | 1330.54 | 1312.46 | 18819618 |
| 1739311200 | 1333.74 | 9.26 | 0.70 | 1324.24 | 1340.19 | 1314.78 | 21919707 |
| 1739224800 | 1324.48 | 8.41 | 0.64 | 1309.57 | 1335.02 | 1305.1099 | 25756539 |
| 1738965600 | 1316.07 | 30.98 | 2.41 | 1310.14 | 1337.3 | 1299.96 | 42565477 |
| 1738879200 | 1285.09 | -45.25 | -3.40 | 1239.57 | 1290.31 | 1237.55 | 71178341 |
| 1738792800 | 1330.34 | 49.86 | 3.89 | 1315.79 | 1332.17 | 1308.59 | 45266355 |
| 1738706400 | 1280.48 | 12.28 | 0.97 | 1268.6 | 1281.34 | 1266.52 | 25164318 |
| 1738620000 | 1268.2 | -7.44 | -0.58 | 1257.98 | 1278.3599 | 1254.39 | 21494583 |
| 1738360800 | 1275.64 | -6.14 | -0.48 | 1289.03 | 1291.51 | 1274.71 | 22698472 |
| 1738274400 | 1281.78 | 17.12 | 1.35 | 1268.3599 | 1283.91 | 1264.07 | 21576365 |
| 1738188000 | 1264.66 | 17.6 | 1.41 | 1245.84 | 1268.73 | 1245.84 | 16768416 |
| 1738101600 | 1247.06 | 1.05 | 0.08 | 1244.55 | 1257.75 | 1237.57 | 15613416 |
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
