Premium
DJ US Utilities (DJUSUT)
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 |
|---|---|---|---|---|---|---|---|
| 1736200800 | 378.36 | -4.34 | -1.13 | 382.18 | 382.47 | 377.26 | 132357561 |
| 1735941600 | 382.7 | 4.05 | 1.07 | 380.97 | 384.63 | 379.46 | 105962784 |
| 1735855200 | 378.65 | 2.68 | 0.71 | 378.7 | 380.71 | 376.17 | 100179564 |
| 1735682400 | 375.97 | -0.4 | -0.11 | 376.75 | 378.11 | 374.29 | 97377090 |
| 1735596000 | 376.37 | -1.33 | -0.35 | 375.73 | 377.22 | 372.85 | 94998133 |
| 1735336800 | 377.7 | -1.22 | -0.32 | 376.63 | 378.93 | 375.94 | 81099802 |
| 1735250400 | 378.92 | -0.98 | -0.26 | 378.44 | 380.02 | 377.69 | 63201061 |
| 1735077600 | 379.9 | 2.24 | 0.59 | 377.63 | 379.9 | 376.66 | 39183676 |
| 1734991200 | 377.66 | 1.49 | 0.40 | 375.31 | 377.91 | 371.84 | 100369554 |
| 1734732000 | 376.17 | 5.42 | 1.46 | 369.14 | 377.1 | 368.92 | 313584689 |
| 1734645600 | 370.75 | 1.86 | 0.50 | 369.35 | 374.73 | 369.35 | 165325005 |
| 1734559200 | 368.89 | -9.26 | -2.45 | 377.69 | 378.25 | 368.75 | 144576495 |
| 1734472800 | 378.15 | -1.53 | -0.40 | 377.25 | 379.68 | 376.67 | 130895346 |
| 1734386400 | 379.68 | -3.08 | -0.80 | 382.71 | 383.83 | 379.66 | 121384067 |
| 1734127200 | 382.76 | 0.22 | 0.06 | 382.99 | 384.73 | 382.25 | 103169320 |
| 1734040800 | 382.54 | -0.45 | -0.12 | 384.78 | 385.86 | 382.32 | 116127190 |
| 1733954400 | 382.99 | -2.17 | -0.56 | 386.01 | 386.28 | 382.33 | 123702661 |
| 1733868000 | 385.16 | -2.99 | -0.77 | 386.89 | 386.89 | 382.24 | 123579761 |
| 1733781600 | 388.15 | -4.88 | -1.24 | 392.83 | 393.03 | 387.97 | 127307063 |
| 1733522400 | 393.03 | -4.74 | -1.19 | 397.96 | 398.74 | 392.13 | 113190024 |
| 1733436000 | 397.77 | 0.84 | 0.21 | 396.85 | 400 | 396.85 | 119340086 |
| 1733349600 | 396.93 | -0.03 | -0.01 | 397.23 | 399.2 | 395.33 | 153747213 |
| 1733263200 | 396.96 | -3.41 | -0.85 | 402.53 | 403.74 | 396.92 | 179846425 |
| 1733176800 | 400.37 | -8.32 | -2.04 | 408.88 | 408.9 | 400.25 | 157783926 |
| 1732917600 | 408.69 | -0.19 | -0.05 | 409.97 | 410.25 | 408.1 | 65093528 |
| 1732744800 | 408.88 | 0.06 | 0.01 | 410.14 | 411.37 | 408.54 | 109129006 |
| 1732658400 | 408.82 | 5.79 | 1.44 | 403.86 | 409.05 | 403.02 | 137299152 |
| 1732572000 | 403.03 | 0.98 | 0.24 | 404.31 | 405.86 | 400.13 | 182349694 |
| 1732312800 | 402.05 | -2.06 | -0.51 | 404.89 | 405.62 | 401.89 | 142847051 |
| 1732226400 | 404.11 | 6.93 | 1.74 | 397.92 | 404.43 | 395.98 | 140944844 |
| 1732140000 | 397.18 | 0.21 | 0.05 | 397.35 | 398.93 | 395.22 | 111181231 |
| 1732053600 | 396.97 | 2.5 | 0.63 | 393.03 | 397.08 | 391.27 | 121873258 |
| 1731967200 | 394.47 | 2.9 | 0.74 | 390.78 | 395.63 | 390.48 | 126447626 |
| 1731708000 | 391.57 | 5.62 | 1.46 | 385.51 | 391.79 | 385.51 | 158718300 |
| 1731621600 | 385.95 | -1.6 | -0.41 | 387.76 | 389.65 | 385.46 | 118184463 |
| 1731535200 | 387.55 | -0.99 | -0.25 | 390.28 | 390.8 | 385.99 | 131480371 |
| 1731448800 | 388.54 | -4.28 | -1.09 | 392.12 | 392.49 | 386.81 | 128873635 |
| 1731362400 | 392.82 | 1.48 | 0.38 | 391.52 | 395 | 390.69 | 136167422 |
| 1731103200 | 391.34 | 6.76 | 1.76 | 385.86 | 392.3 | 385.86 | 161901470 |
| 1731016800 | 384.58 | 0.29 | 0.08 | 385.81 | 388.21 | 382.59 | 185291099 |
| 1730930400 | 384.29 | -3.15 | -0.81 | 384.4 | 385.71 | 380.53 | 216739801 |
| 1730844000 | 387.44 | 5.77 | 1.51 | 381.58 | 387.48 | 380.5 | 134840482 |
| 1730757600 | 381.67 | -4.31 | -1.12 | 382.41 | 384.12 | 379.65 | 177960741 |
| 1730494800 | 385.98 | -8.69 | -2.20 | 394.53 | 395.66 | 385.62 | 165307928 |
| 1730408400 | 394.67 | 3.83 | 0.98 | 390.96 | 397.45 | 390.96 | 157823245 |
| 1730322000 | 390.84 | -0.86 | -0.22 | 392.98 | 393.79 | 390.27 | 124732066 |
| 1730235600 | 391.7 | -8.33 | -2.08 | 395.5 | 395.6 | 391.65 | 122528737 |
| 1730149200 | 400.03 | 3.06 | 0.77 | 398.81 | 401.7 | 398.2 | 82566095 |
| 1729890000 | 396.97 | -5.78 | -1.44 | 404.82 | 404.82 | 396.72 | 94269583 |
| 1729803600 | 402.75 | -2.86 | -0.71 | 405.73 | 406.26 | 401.59 | 91471089 |
| 1729717200 | 405.61 | 3.93 | 0.98 | 401.92 | 405.61 | 401.64 | 104691979 |
| 1729630800 | 401.68 | -1.49 | -0.37 | 400.68 | 402.51 | 398.63 | 100237107 |
| 1729544400 | 403.17 | -1.51 | -0.37 | 405.66 | 406.76 | 401.55 | 92245652 |
| 1729285200 | 404.68 | 2.26 | 0.56 | 402.16 | 404.95 | 400.53 | 101716816 |
| 1729198800 | 402.42 | -3.78 | -0.93 | 407.29 | 407.29 | 402.18 | 116021179 |
| 1729112400 | 406.2 | 7.88 | 1.98 | 399.87 | 406.74 | 398.65 | 115313843 |
| 1729026000 | 398.32 | 1.88 | 0.47 | 398.51 | 401.18 | 397.81 | 125515804 |
| 1728939600 | 396.44 | 4.97 | 1.27 | 392.1 | 396.76 | 391.71 | 94571717 |
| 1728680400 | 391.47 | 3.5 | 0.90 | 386.86 | 391.51 | 385.96 | 96786917 |
| 1728594000 | 387.97 | -1.19 | -0.31 | 389.63 | 392.57 | 387.9 | 102821431 |
| 1728507600 | 389.16 | -3.28 | -0.84 | 391.21 | 392.36 | 387.14 | 115222289 |
| 1728421200 | 392.44 | 0.15 | 0.04 | 393.65 | 395.05 | 392.44 | 103592815 |
| 1728334800 | 392.29 | -9.02 | -2.25 | 399.98 | 400.24 | 391.23 | 141934497 |
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
