Premium
DJ US Distillers and Vintners (DJUSVN)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 432.16 | -3.18 | -0.73 | 426.78 | 433.84 | 424.79 | 5246991 |
| 1735855200 | 435.34 | 0.52 | 0.12 | 435.11 | 440.48 | 434.47 | 3764488 |
| 1735682400 | 434.82 | 2.64 | 0.61 | 432.63 | 436.61 | 432.28 | 3413759 |
| 1735596000 | 432.18 | -7.12 | -1.62 | 439.04 | 439.04 | 432.11 | 4726949 |
| 1735336800 | 439.3 | -4.08 | -0.92 | 442.94 | 444.12 | 437.39 | 3500981 |
| 1735250400 | 443.38 | -2.58 | -0.58 | 445.7 | 447.07 | 442.67 | 3005366 |
| 1735077600 | 445.96 | -2.23 | -0.50 | 448.26 | 448.26 | 441.95 | 2037870 |
| 1734991200 | 448.19 | -4.49 | -0.99 | 451.98 | 453.44 | 442.77 | 4033147 |
| 1734732000 | 452.68 | 0.66 | 0.15 | 451.8 | 455.64 | 450.32 | 10176429 |
| 1734645600 | 452.02 | -1.83 | -0.40 | 454.23 | 460.34 | 451.81 | 5455320 |
| 1734559200 | 453.85 | -10.87 | -2.34 | 462.61 | 465.41 | 453.68 | 4406065 |
| 1734472800 | 464.72 | -2.12 | -0.45 | 465.52 | 468.94 | 463.23 | 4994966 |
| 1734386400 | 466.84 | -13.57 | -2.82 | 479.52 | 480.33 | 466.65 | 5005308 |
| 1734127200 | 480.41 | 0.32 | 0.07 | 479.92 | 484.01 | 476.29 | 2333202 |
| 1734040800 | 480.09 | -0.53 | -0.11 | 480.98 | 486.02 | 477.78 | 3331054 |
| 1733954400 | 480.62 | -4.87 | -1.00 | 488.08 | 489.82 | 479.72 | 4952731 |
| 1733868000 | 485.49 | -2.88 | -0.59 | 488.4 | 489.65 | 483.72 | 4822551 |
| 1733781600 | 488.37 | 10.31 | 2.16 | 477.52 | 489.64 | 475.89 | 4924374 |
| 1733522400 | 478.06 | -3.16 | -0.66 | 480.83 | 488.82 | 475.85 | 5226780 |
| 1733436000 | 481.22 | 12.41 | 2.65 | 468.81 | 484.97 | 468.01 | 7686035 |
| 1733349600 | 468.81 | 0.96 | 0.21 | 466.83 | 470.43 | 464.86 | 3681813 |
| 1733263200 | 467.85 | -2.92 | -0.62 | 470.68 | 473.19 | 466.97 | 3257101 |
| 1733176800 | 470.77 | -4.67 | -0.98 | 475.39 | 476.19 | 468.12 | 3392291 |
| 1732917600 | 475.44 | 8.61 | 1.84 | 467.05 | 475.96 | 467.05 | 2020271 |
| 1732744800 | 466.83 | 4.43 | 0.96 | 462.84 | 469.66 | 462.84 | 3345877 |
| 1732658400 | 462.4 | -15.35 | -3.21 | 477.34 | 477.4 | 456.35 | 5235127 |
| 1732572000 | 477.75 | 5.8 | 1.23 | 473.41 | 484.02 | 473.41 | 5258146 |
| 1732312800 | 471.95 | 0 | 0.00 | 473.45 | 476.63 | 469.79 | 4331349 |
| 1732226400 | 471.95 | 2.5 | 0.53 | 469.47 | 472.89 | 467.86 | 3017561 |
| 1732140000 | 469.45 | -0.72 | -0.15 | 470.17 | 470.68 | 466.4 | 2702263 |
| 1732053600 | 470.17 | 3.11 | 0.67 | 466.25 | 471.6 | 464.39 | 3095213 |
| 1731967200 | 467.06 | 0.08 | 0.02 | 466.79 | 468.2 | 464.65 | 2544706 |
| 1731708000 | 466.98 | -7.49 | -1.58 | 474.41 | 475.16 | 465.15 | 3896958 |
| 1731621600 | 474.47 | 3.15 | 0.67 | 471.37 | 478.34 | 471.37 | 3430400 |
| 1731535200 | 471.32 | 3.42 | 0.73 | 467.45 | 472.37 | 464.62 | 3212837 |
| 1731448800 | 467.9 | 2.59 | 0.56 | 465.19 | 469.22 | 465.19 | 3865039 |
| 1731362400 | 465.31 | 3.32 | 0.72 | 461.99 | 467.5 | 461.66 | 4525773 |
| 1731103200 | 461.99 | -0.49 | -0.11 | 460.98 | 464.7 | 460.72 | 3802954 |
| 1731016800 | 462.48 | 5.85 | 1.28 | 457.06 | 465.28 | 457.06 | 3596995 |
| 1730930400 | 456.63 | -16.95 | -3.58 | 474.02 | 474.02 | 450.08 | 7479212 |
| 1730844000 | 473.58 | -3.96 | -0.83 | 475.57 | 475.89 | 472.07 | 2605633 |
| 1730757600 | 477.54 | 11.29 | 2.42 | 467.82 | 480.91 | 467.82 | 4290212 |
| 1730494800 | 466.25 | -0.5 | -0.11 | 467.79 | 469.88 | 465.8 | 3553789 |
| 1730408400 | 466.75 | -8.29 | -1.75 | 475.06 | 476.91 | 466.55 | 4826210 |
| 1730322000 | 475.04 | -3.91 | -0.82 | 478.91 | 482.07 | 473.59 | 3759946 |
| 1730235600 | 478.95 | -5.88 | -1.21 | 484.68 | 485.06 | 478.63 | 3258274 |
| 1730149200 | 484.83 | -2.93 | -0.60 | 488.69 | 492.24 | 484.24 | 2591794 |
| 1729890000 | 487.76 | -3.58 | -0.73 | 491.71 | 492.84 | 486.22 | 2306898 |
| 1729803600 | 491.34 | -0.56 | -0.11 | 491.42 | 494 | 490.16 | 1860582 |
| 1729717200 | 491.9 | -0.23 | -0.05 | 492.06 | 492.14 | 487.44 | 2654403 |
| 1729630800 | 492.13 | 4.68 | 0.96 | 485.78 | 492.47 | 485.26 | 2134334 |
| 1729544400 | 487.45 | -5.01 | -1.02 | 491.84 | 491.84 | 485.6 | 2528901 |
| 1729285200 | 492.46 | 0.94 | 0.19 | 492.07 | 493.3 | 489.35 | 4443512 |
| 1729198800 | 491.52 | -5.21 | -1.05 | 497.11 | 497.69 | 489.35 | 2918969 |
| 1729112400 | 496.73 | 0.89 | 0.18 | 494.47 | 497.01 | 492.29 | 3086441 |
| 1729026000 | 495.84 | -2.49 | -0.50 | 497.89 | 503.18 | 494.09 | 3516201 |
| 1728939600 | 498.33 | 8.18 | 1.67 | 490.36 | 499.05 | 490.36 | 2834602 |
| 1728680400 | 490.15 | 4.35 | 0.90 | 485.74 | 491.62 | 485.74 | 2818275 |
| 1728594000 | 485.8 | 1.15 | 0.24 | 485.28 | 488.12 | 483.7 | 2708637 |
| 1728507600 | 484.65 | -1.56 | -0.32 | 488.38 | 489.44 | 484.58 | 3487655 |
| 1728421200 | 486.21 | -4.04 | -0.82 | 489.86 | 489.86 | 479.76 | 2569697 |
| 1728334800 | 490.25 | -6.22 | -1.25 | 496.93 | 497.27 | 481.33 | 3260568 |
| 1728075600 | 496.47 | 4.32 | 0.88 | 490.87 | 498.59 | 490.84 | 2782628 |
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
