Premium
DJ Utility Average TR (DJUTR)
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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 5336.55 | -24.69 | -0.46 | 5361.24 | 5364.39 | 5309.4399 | 0 |
| 1745528400 | 5361.24 | -3.8 | -0.07 | 5365.04 | 5383.84 | 5318.18 | 0 |
| 1745442000 | 5365.04 | 8.72 | 0.16 | 5356.32 | 5424.18 | 5310.16 | 0 |
| 1745355600 | 5356.32 | 135.3 | 2.59 | 5221.02 | 5369.74 | 5221.02 | 0 |
| 1745269200 | 5221.02 | -111.76 | -2.10 | 5332.78 | 5332.78 | 5160.07 | 0 |
| 1744923600 | 5332.78 | 55.17 | 1.05 | 5277.61 | 5393.6899 | 5277.61 | 0 |
| 1744837200 | 5277.61 | -28.97 | -0.55 | 5306.58 | 5347.7 | 5260.63 | 0 |
| 1744750800 | 5306.58 | 2.85 | 0.05 | 5303.7299 | 5345.45 | 5298.9 | 0 |
| 1744664400 | 5303.7299 | 96.72 | 1.86 | 5207.01 | 5318.77 | 5207.01 | 0 |
| 1744405200 | 5207.01 | 75.6 | 1.47 | 5131.41 | 5224.41 | 5074.02 | 0 |
| 1744318800 | 5131.41 | -5.74 | -0.11 | 5137.15 | 5186.62 | 5020.75 | 0 |
| 1744232400 | 5137.15 | 152.74 | 3.06 | 4984.41 | 5168.33 | 4853.1 | 0 |
| 1744146000 | 4984.41 | -17.95 | -0.36 | 5002.36 | 5118.09 | 4928.99 | 0 |
| 1744059600 | 5002.36 | -88.69 | -1.74 | 5094.33 | 5157.78 | 4906.85 | 0 |
| 1743800400 | 5091.05 | -269.25 | -5.02 | 5360.3 | 5386.12 | 5054.61 | 0 |
| 1743714000 | 5360.3 | -19.61 | -0.36 | 5379.91 | 5438.5 | 5351.97 | 0 |
| 1743627600 | 5379.91 | 19.93 | 0.37 | 5359.9799 | 5393.63 | 5323.58 | 0 |
| 1743541200 | 5359.9799 | 12.43 | 0.23 | 5347.55 | 5373.67 | 5304.16 | 0 |
| 1743454800 | 5347.55 | 65.99 | 1.25 | 5281.56 | 5369.51 | 5281.56 | 0 |
| 1743195600 | 5281.56 | 54.97 | 1.05 | 5226.59 | 5300.53 | 5226.59 | 0 |
| 1743109200 | 5226.59 | 6.7 | 0.13 | 5219.89 | 5263.25 | 5204.33 | 0 |
| 1743022800 | 5219.89 | 35.21 | 0.68 | 5184.68 | 5232.33 | 5181.29 | 0 |
| 1742936400 | 5184.68 | -84.41 | -1.60 | 5269.09 | 5269.09 | 5159.03 | 0 |
| 1742850000 | 5269.09 | 0.16 | 0.00 | 5268.93 | 5337.65 | 5262.89 | 0 |
| 1742590800 | 5268.93 | -47.09 | -0.89 | 5316.02 | 5323.09 | 5244.67 | 0 |
| 1742504400 | 5316.02 | 22.95 | 0.43 | 5296.51 | 5323.8 | 5281.3 | 0 |
| 1742418000 | 5293.07 | 4 | 0.08 | 5289.07 | 5303.81 | 5264.9 | 0 |
| 1742331600 | 5289.07 | -17.5 | -0.33 | 5306.57 | 5306.57 | 5256.81 | 0 |
| 1742245200 | 5306.57 | 34.8 | 0.66 | 5271.77 | 5344.24 | 5255.18 | 0 |
| 1741986000 | 5271.77 | 105.69 | 2.05 | 5168.33 | 5278.56 | 5163.42 | 0 |
| 1741899600 | 5166.08 | 18.06 | 0.35 | 5148.02 | 5188.49 | 5133.02 | 0 |
| 1741813200 | 5148.02 | -20.29 | -0.39 | 5168.31 | 5189.95 | 5120.52 | 0 |
| 1741726800 | 5168.31 | -67.62 | -1.29 | 5235.93 | 5237.06 | 5148.55 | 0 |
| 1741640400 | 5235.93 | 66.4 | 1.28 | 5172.02 | 5272.67 | 5159.34 | 0 |
| 1741384800 | 5169.53 | 102.11 | 2.02 | 5067.42 | 5184.02 | 5067.42 | 0 |
| 1741298400 | 5067.42 | -90.37 | -1.75 | 5157.79 | 5157.79 | 5042.79 | 0 |
| 1741212000 | 5157.79 | -40.93 | -0.79 | 5198.72 | 5198.72 | 5114.1 | 0 |
| 1741125600 | 5198.72 | -66.43 | -1.26 | 5265.15 | 5290.7 | 5192.46 | 0 |
| 1741039200 | 5265.15 | 22.85 | 0.44 | 5242.3 | 5279.01 | 5227.62 | 0 |
| 1740780000 | 5242.3 | 83.15 | 1.61 | 5164.03 | 5244.9799 | 5164.03 | 0 |
| 1740693600 | 5159.15 | -130.07 | -2.46 | 5289.22 | 5289.22 | 5156.84 | 0 |
| 1740607200 | 5289.22 | 18.57 | 0.35 | 5270.65 | 5326.51 | 5259 | 0 |
| 1740520800 | 5270.65 | -43.07 | -0.81 | 5317.16 | 5317.16 | 5187.58 | 0 |
| 1740434400 | 5313.72 | -8.69 | -0.16 | 5323.99 | 5341.47 | 5283.33 | 0 |
| 1740175200 | 5322.41 | 19.54 | 0.37 | 5302.87 | 5339.2299 | 5294.99 | 0 |
| 1740088800 | 5302.87 | 1.46 | 0.03 | 5301.41 | 5313.32 | 5236.89 | 0 |
| 1740002400 | 5301.41 | 31.01 | 0.59 | 5273.76 | 5314.22 | 5261.71 | 0 |
| 1739916000 | 5270.4 | 39.74 | 0.76 | 5233.5 | 5279.33 | 5229.07 | 0 |
| 1739570400 | 5230.66 | -24.84 | -0.47 | 5259.62 | 5300.03 | 5229.58 | 0 |
| 1739484000 | 5255.5 | 4.33 | 0.08 | 5251.17 | 5266.56 | 5217.9799 | 0 |
| 1739397600 | 5251.17 | -0.59 | -0.01 | 5251.76 | 5260.82 | 5165.27 | 0 |
| 1739311200 | 5251.76 | 42.9 | 0.82 | 5208.86 | 5253.81 | 5153.21 | 0 |
| 1739224800 | 5208.86 | 33.86 | 0.65 | 5178.66 | 5209.22 | 5146.56 | 0 |
| 1738965600 | 5175 | -16.91 | -0.33 | 5196.59 | 5229.27 | 5168.42 | 0 |
| 1738879200 | 5191.91 | -19.2 | -0.37 | 5211.11 | 5225.92 | 5164.93 | 0 |
| 1738792800 | 5211.11 | 53.96 | 1.05 | 5157.15 | 5249.99 | 5157.15 | 0 |
| 1738706400 | 5157.15 | -50.38 | -0.97 | 5207.53 | 5207.53 | 5113.71 | 0 |
| 1738620000 | 5207.53 | 24.35 | 0.47 | 5183.18 | 5231.36 | 5114.51 | 0 |
| 1738360800 | 5183.18 | -34.61 | -0.66 | 5217.79 | 5229.86 | 5169.97 | 0 |
| 1738274400 | 5217.79 | 123.1 | 2.42 | 5094.6899 | 5221.67 | 5094.6899 | 0 |
| 1738188000 | 5094.6899 | -8.69 | -0.17 | 5103.38 | 5169.06 | 5082.02 | 0 |
| 1738101600 | 5103.38 | -39.61 | -0.77 | 5142.99 | 5142.99 | 5060.37 | 0 |
| 1738015200 | 5142.99 | -109.69 | -2.09 | 5252.68 | 5252.68 | 5023.41 | 0 |
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
![Logo de DFI.money [YFII.finance] (YFIIUSD).](/common/images/company/COIN_YFIIUSD.png){kind=small}
