Premium
DJ France (FRDOW)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 | 504.8 | -7.32 | -1.43 | 508.95 | 509.54 | 504.08 | 0 |
| 1735855200 | 512.12 | 1 | 0.20 | 509.58 | 512.5 | 504.83 | 0 |
| 1735682400 | 511.12 | 4.69 | 0.93 | 506.64 | 511.26 | 506.36 | 0 |
| 1735596000 | 506.43 | -2.76 | -0.54 | 507.56 | 510.35 | 505.41 | 0 |
| 1735336800 | 509.19 | 4.94 | 0.98 | 506.24 | 509.29 | 505.26 | 0 |
| 1735250400 | 504.25 | 0 | 0.00 | 504.25 | 504.4 | 504.1 | 0 |
| 1735077600 | 504.25 | 0.62 | 0.12 | 505.6 | 506.67 | 503.96 | 0 |
| 1734991200 | 503.63 | -0.14 | -0.03 | 501.26 | 505.02 | 500.83 | 0 |
| 1734732000 | 503.77 | -1.17 | -0.23 | 499.78 | 504.81 | 498.23 | 0 |
| 1734645600 | 504.94 | -6.08 | -1.19 | 506.58 | 507.16 | 502.6 | 0 |
| 1734559200 | 511.02 | 1.23 | 0.24 | 510.13 | 511.96 | 509.58 | 0 |
| 1734472800 | 509.79 | 0.35 | 0.07 | 507.42 | 510.95 | 507.42 | 0 |
| 1734386400 | 509.44 | -3.47 | -0.68 | 510.66 | 511.15 | 508.06 | 0 |
| 1734127200 | 512.91 | -0.84 | -0.16 | 514.29999 | 516.37 | 511.55 | 0 |
| 1734040800 | 513.75 | -0.28 | -0.05 | 515.38 | 515.46 | 513.07 | 0 |
| 1733954400 | 514.03 | 1.85 | 0.36 | 511.79 | 515.04 | 510.8 | 0 |
| 1733868000 | 512.17999 | -5.36 | -1.04 | 515.54999 | 515.6 | 511.46 | 0 |
| 1733781600 | 517.54 | 3.59 | 0.70 | 517.29 | 519.53 | 515.17999 | 0 |
| 1733522400 | 513.95 | 6.48 | 1.28 | 509.26 | 515.29999 | 509.05 | 0 |
| 1733436000 | 507.47 | 2.09 | 0.41 | 508.48 | 508.84 | 505.6 | 0 |
| 1733349600 | 505.38 | 3.55 | 0.71 | 503.96 | 506.51 | 502.61 | 0 |
| 1733263200 | 501.83 | 1.07 | 0.21 | 504.79 | 506.32 | 500.06 | 0 |
| 1733176800 | 500.76 | 0.01 | 0.00 | 495.82 | 503.73 | 495.7 | 0 |
| 1732917600 | 500.75 | 5.91 | 1.19 | 497.09 | 501.23 | 496.25 | 0 |
| 1732744800 | 494.84 | -3.49 | -0.70 | 493.02 | 495.97 | 491.45 | 0 |
| 1732658400 | 498.33 | -4.04 | -0.80 | 498.51 | 502.64 | 497.75 | 0 |
| 1732572000 | 502.37 | 0.17 | 0.03 | 504.85 | 505.75 | 501.05 | 0 |
| 1732312800 | 502.2 | 2.74 | 0.55 | 501.55 | 503.49 | 495.54 | 0 |
| 1732226400 | 499.46 | 0.75 | 0.15 | 496.94 | 500.28 | 494.13 | 0 |
| 1732140000 | 498.71 | -2.03 | -0.41 | 503.06 | 503.65 | 497.97 | 0 |
| 1732053600 | 500.74 | -3.41 | -0.68 | 503.72 | 503.72 | 494.38 | 0 |
| 1731967200 | 504.15 | 0.54 | 0.11 | 504.31 | 504.32 | 501.22 | 0 |
| 1731708000 | 503.61 | -2.75 | -0.54 | 501.97 | 507.19 | 501.87 | 0 |
| 1731621600 | 506.36 | 6.59 | 1.32 | 501.26 | 506.88 | 500.19 | 0 |
| 1731535200 | 499.77 | -0.61 | -0.12 | 501.21 | 502.52 | 495.79 | 0 |
| 1731448800 | 500.38 | -13.91 | -2.70 | 508.73 | 509.79 | 499.68 | 0 |
| 1731362400 | 514.29 | 5.75 | 1.13 | 514.66 | 516.17999 | 513.27 | 0 |
| 1731103200 | 508.54 | -5.48 | -1.07 | 513.08 | 514.08 | 507.92 | 0 |
| 1731016800 | 514.02 | 3.88 | 0.76 | 510.07 | 515.67999 | 509.03 | 0 |
| 1730930400 | 510.14 | -3.07 | -0.60 | 522.73 | 524.09 | 507.99 | 0 |
| 1730844000 | 513.21 | 2.3 | 0.45 | 510.02 | 513.86 | 509.93 | 0 |
| 1730757600 | 510.91 | -2.37 | -0.46 | 513.97 | 515.71 | 510.77 | 0 |
| 1730494800 | 513.28 | 4.15 | 0.82 | 509.08 | 515.1 | 508.96 | 0 |
| 1730408400 | 509.13 | -5.09 | -0.99 | 514.22 | 514.30999 | 506.73 | 0 |
| 1730322000 | 514.22 | -5.7 | -1.10 | 519.91999 | 520.05999 | 510.99 | 0 |
| 1730235600 | 519.91999 | -3.12 | -0.60 | 523.04 | 527.14 | 519.57 | 0 |
| 1730149200 | 523.04 | 4.13 | 0.80 | 518.91 | 524.61 | 518.7 | 0 |
| 1729890000 | 518.91 | -0.7 | -0.13 | 517.13 | 520.52 | 516.41999 | 0 |
| 1729803600 | 519.61 | 0.41 | 0.08 | 522.16 | 523.74 | 519.47 | 0 |
| 1729717200 | 519.2 | -2.91 | -0.56 | 521.9 | 521.97 | 517.33 | 0 |
| 1729630800 | 522.11 | -0.17 | -0.03 | 521.97 | 522.91999 | 517.83 | 0 |
| 1729544400 | 522.28 | -5.36 | -1.02 | 526.96 | 528.22 | 521.83 | 0 |
| 1729285200 | 527.64 | 1.82 | 0.35 | 526.61 | 529.67999 | 526.42999 | 0 |
| 1729198800 | 525.82 | 6.32 | 1.22 | 521.84 | 528.7 | 521.84 | 0 |
| 1729112400 | 519.5 | -1.96 | -0.38 | 517.85 | 520.80999 | 517.45 | 0 |
| 1729026000 | 521.46 | -5.11 | -0.97 | 524.91999 | 525.75 | 520.64 | 0 |
| 1728939600 | 526.57 | 1.28 | 0.24 | 524.03 | 527.27 | 522.67999 | 0 |
| 1728680400 | 525.29 | 2.97 | 0.57 | 521.09 | 526.02 | 520.94 | 0 |
| 1728594000 | 522.32 | -1.35 | -0.26 | 522.4 | 523.96 | 520.69 | 0 |
| 1728507600 | 523.66999 | 2.66 | 0.51 | 521.19 | 524.21 | 520.74 | 0 |
| 1728421200 | 521.01 | -3.52 | -0.67 | 518.79999 | 522.22 | 517.72 | 0 |
| 1728334800 | 524.53 | 2 | 0.38 | 521.27 | 525.39 | 520.34 | 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
