Premium
DJ Europe (E1DOW)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 428.96 | 0.15 | 0.03 | 428.78 | 430.83 | 428.61 | 0 |
| 1739484000 | 428.81 | 7.83 | 1.86 | 423.92 | 429.01 | 422.95 | 0 |
| 1739397600 | 420.98 | 1.42 | 0.34 | 420.54 | 422.43 | 416.23 | 0 |
| 1739311200 | 419.56 | 3.12 | 0.75 | 416.49 | 420.05 | 416.32 | 0 |
| 1739224800 | 416.44 | 1.23 | 0.30 | 416.1 | 417.3 | 415.51 | 0 |
| 1738965600 | 415.21 | -3.7 | -0.88 | 419.29 | 419.64 | 414.3 | 0 |
| 1738879200 | 418.91 | 3.78 | 0.91 | 415.61 | 419.38 | 415.52 | 0 |
| 1738792800 | 415.13 | 2.99 | 0.73 | 412.9 | 415.78 | 412.01 | 0 |
| 1738706400 | 412.14 | 4.29 | 1.05 | 407.09 | 412.39 | 406.03 | 0 |
| 1738620000 | 407.85 | -5.91 | -1.43 | 403.71 | 409.33 | 402.42 | 0 |
| 1738360800 | 413.76 | -0.84 | -0.20 | 415.5 | 416.49 | 413.44 | 0 |
| 1738274400 | 414.6 | 2.62 | 0.64 | 413.74 | 416.37 | 412.8 | 0 |
| 1738188000 | 411.98 | 1.47 | 0.36 | 411.89 | 412.7 | 410.32 | 0 |
| 1738101600 | 410.51 | -0.79 | -0.19 | 409.75 | 411.96 | 409.46 | 0 |
| 1738015200 | 411.3 | -0.49 | -0.12 | 407.67 | 412.15 | 407.62 | 0 |
| 1737756000 | 411.79 | 3.19 | 0.78 | 412.66 | 413.68 | 410.91 | 0 |
| 1737669600 | 408.6 | 1.74 | 0.43 | 406.38 | 409.38 | 405.37 | 0 |
| 1737583200 | 406.86 | 1.1 | 0.27 | 407.56 | 409.68 | 406.3 | 0 |
| 1737496800 | 405.76 | 7.74 | 1.94 | 402.06 | 405.98 | 400.9 | 0 |
| 1737151200 | 398.02 | 1.67 | 0.42 | 397.9 | 400.63 | 397.9 | 0 |
| 1737064800 | 396.35 | 3.95 | 1.01 | 394.36 | 397.08 | 393.97 | 0 |
| 1736978400 | 392.4 | 4.77 | 1.23 | 388.73 | 394.04 | 388.53 | 0 |
| 1736892000 | 387.63 | 2.94 | 0.76 | 388.76 | 388.81 | 386.08 | 0 |
| 1736805600 | 384.69 | -3.15 | -0.81 | 384.57 | 384.84 | 382.2 | 0 |
| 1736546400 | 387.84 | -4.45 | -1.13 | 393.41 | 393.8 | 387.16 | 0 |
| 1736373600 | 392.29 | -1.93 | -0.49 | 393.76 | 394.96 | 389.32 | 0 |
| 1736287200 | 394.22 | -0.51 | -0.13 | 393.85 | 397.18 | 393.49 | 0 |
| 1736200800 | 394.73 | 6.88 | 1.77 | 389.51 | 395.37 | 389.02 | 0 |
| 1735941600 | 387.85 | -0.19 | -0.05 | 387.78 | 388.66 | 386.16 | 0 |
| 1735855200 | 388.04 | -0.98 | -0.25 | 388.74 | 389.37 | 386.44 | 0 |
| 1735682400 | 389.02 | 0.23 | 0.06 | 389.14 | 390.49 | 388.56 | 0 |
| 1735596000 | 388.79 | -2.45 | -0.63 | 389.49 | 392.1 | 386.75 | 0 |
| 1735336800 | 391.24 | 2.91 | 0.75 | 389.41 | 391.5 | 388.83 | 0 |
| 1735250400 | 388.33 | 0.52 | 0.13 | 387.66 | 388.6 | 387.4 | 0 |
| 1735077600 | 387.81 | 0.45 | 0.12 | 387.87 | 388.31 | 387.2 | 0 |
| 1734991200 | 387.36 | -0.2 | -0.05 | 386.33 | 388.49 | 385.95 | 0 |
| 1734732000 | 387.56 | -0.71 | -0.18 | 386.39 | 388.34 | 381.81 | 0 |
| 1734645600 | 388.27 | -6.36 | -1.61 | 391.44 | 392.65 | 388.06 | 0 |
| 1734559200 | 394.63 | -4.37 | -1.10 | 398.84 | 400.51 | 393.99 | 0 |
| 1734472800 | 399 | -1.94 | -0.48 | 398.26 | 400.04 | 398.13 | 0 |
| 1734386400 | 400.94 | -0.39 | -0.10 | 401.43 | 401.84 | 399.55 | 0 |
| 1734127200 | 401.33 | -0.69 | -0.17 | 402.24 | 403.65 | 400.31 | 0 |
| 1734040800 | 402.02 | -1.86 | -0.46 | 404.89 | 405.06 | 401.97 | 0 |
| 1733954400 | 403.88 | 0.19 | 0.05 | 402.26 | 405.44 | 402.19 | 0 |
| 1733868000 | 403.69 | -3.29 | -0.81 | 405.94 | 406 | 403.07 | 0 |
| 1733781600 | 406.98 | 0.2 | 0.05 | 407.91 | 409.12 | 406.88 | 0 |
| 1733522400 | 406.78 | -0.1 | -0.02 | 407 | 409.79 | 406.05 | 0 |
| 1733436000 | 406.88 | 3.93 | 0.98 | 405.13 | 407.03 | 403.83 | 0 |
| 1733349600 | 402.95 | 1.78 | 0.44 | 401.85 | 403.89 | 401.09 | 0 |
| 1733263200 | 401.17 | 2.11 | 0.53 | 401.81 | 403.03 | 399.94 | 0 |
| 1733176800 | 399.06 | -0.52 | -0.13 | 395.97 | 400.45 | 395.84 | 0 |
| 1732917600 | 399.58 | 4.52 | 1.14 | 396.89 | 399.81 | 395.53 | 0 |
| 1732744800 | 395.06 | 2.21 | 0.56 | 392.89 | 395.74 | 391.46 | 0 |
| 1732658400 | 392.85 | -2.69 | -0.68 | 392.32 | 396.29 | 391.73 | 0 |
| 1732572000 | 395.54 | 3.5 | 0.89 | 394.63 | 396.75 | 393.76 | 0 |
| 1732312800 | 392.04 | 2.12 | 0.54 | 392.16 | 392.49 | 386.97 | 0 |
| 1732226400 | 389.92 | -0.25 | -0.06 | 389.02 | 391.31 | 387.31 | 0 |
| 1732140000 | 390.17 | -2.33 | -0.59 | 394.12 | 394.12 | 389.14 | 0 |
| 1732053600 | 392.5 | -1.75 | -0.44 | 393.71 | 393.72 | 387.72 | 0 |
| 1731967200 | 394.25 | 2.42 | 0.62 | 393.01 | 394.57 | 390.31 | 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
