Premium
DJ France (FRDOW)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 506.41 | -2.96 | -0.58 | 509.08 | 509.31 | 504.35 | 0 |
| 1744837200 | 509.37 | -0.37 | -0.07 | 504.75 | 509.68 | 503.59 | 0 |
| 1744750800 | 509.74 | 4.41 | 0.87 | 503.3 | 510.28 | 503.1 | 0 |
| 1744664400 | 505.33 | 11.91 | 2.41 | 503.19 | 507.67 | 501.99 | 0 |
| 1744405200 | 493.42 | -0.94 | -0.19 | 498.3 | 499.85 | 486.39 | 0 |
| 1744318800 | 494.36 | 17.94 | 3.77 | 507.7 | 507.7 | 494.01 | 0 |
| 1744232400 | 476.42 | -16.31 | -3.31 | 481.58 | 485.94 | 471.51 | 0 |
| 1744146000 | 492.73 | 12.42 | 2.59 | 488.02 | 498.23 | 482.45 | 0 |
| 1744059600 | 480.31 | -23.85 | -4.73 | 474.87 | 504.89 | 471.2 | 0 |
| 1743800400 | 504.16 | -22.59 | -4.29 | 522.88 | 523.23 | 500.11 | 0 |
| 1743714000 | 526.75 | -16.45 | -3.03 | 534.6 | 535.66 | 525.58 | 0 |
| 1743627600 | 543.2 | -1.56 | -0.29 | 542.30999 | 544.04999 | 538.91 | 0 |
| 1743541200 | 544.76 | 5.68 | 1.05 | 541.54 | 545.52 | 540.66 | 0 |
| 1743454800 | 539.08 | -9 | -1.64 | 542.63 | 543.45 | 536.61 | 0 |
| 1743195600 | 548.08 | -4.79 | -0.87 | 552.91999 | 552.97 | 546.47 | 0 |
| 1743109200 | 552.87 | -2.54 | -0.46 | 555.35 | 555.51 | 548.55999 | 0 |
| 1743022800 | 555.41 | -5.12 | -0.91 | 560.52 | 561.87 | 554.98 | 0 |
| 1742936400 | 560.53 | 5.82 | 1.05 | 554.77 | 562.82 | 554.66 | 0 |
| 1742850000 | 554.71 | -1.72 | -0.31 | 556.49 | 561.22 | 553.45 | 0 |
| 1742590800 | 556.42999 | -3.5 | -0.63 | 559.98 | 560.08 | 554.33 | 0 |
| 1742504400 | 559.92999 | -5.24 | -0.93 | 565.12 | 565.33 | 557.57 | 0 |
| 1742418000 | 565.16999 | 3.47 | 0.62 | 561.65 | 565.95 | 560.41999 | 0 |
| 1742331600 | 561.7 | 2.71 | 0.48 | 558.99 | 563.4 | 558.89 | 0 |
| 1742245200 | 558.99 | 3.3 | 0.59 | 555.69 | 559.88 | 554.67999 | 0 |
| 1741986000 | 555.69 | 6.28 | 1.14 | 549.51 | 556.88 | 547.92999 | 0 |
| 1741899600 | 549.41 | -3.52 | -0.64 | 552.92999 | 556.05999 | 548.78 | 0 |
| 1741813200 | 552.92999 | 3.32 | 0.60 | 549.55999 | 558.86 | 549.46 | 0 |
| 1741726800 | 549.61 | -6.84 | -1.23 | 556.5 | 560.84 | 548.12 | 0 |
| 1741640400 | 556.45 | -5.42 | -0.96 | 561.77 | 565.42999 | 556.04999 | 0 |
| 1741384800 | 561.87 | -5.25 | -0.93 | 561.12 | 564.82 | 558 | 0 |
| 1741298400 | 567.12 | 2.3 | 0.41 | 567.79 | 569.2 | 560.33 | 0 |
| 1741212000 | 564.82 | 8.91 | 1.60 | 566.61 | 569.54 | 564.5 | 0 |
| 1741125600 | 555.91 | -9.79 | -1.73 | 560.11 | 561.6 | 552.66999 | 0 |
| 1741039200 | 565.7 | 5.98 | 1.07 | 558.88 | 569.71 | 558.23 | 0 |
| 1740780000 | 559.72 | 0.42 | 0.08 | 556.05999 | 560.04 | 555.77 | 0 |
| 1740693600 | 559.29999 | -2.43 | -0.43 | 558.55999 | 561.35 | 555.47 | 0 |
| 1740607200 | 561.73 | 6.59 | 1.19 | 558.2 | 563.61 | 558.14 | 0 |
| 1740520800 | 555.14 | -2.72 | -0.49 | 557.13 | 559.04 | 554.61 | 0 |
| 1740434400 | 557.86 | -3.78 | -0.67 | 559.23 | 561.88 | 556.05999 | 0 |
| 1740175200 | 561.64 | 2.25 | 0.40 | 561.38 | 563.5 | 559.76 | 0 |
| 1740088800 | 559.39 | 0.53 | 0.09 | 561.33 | 562.95 | 558.33 | 0 |
| 1740002400 | 558.86 | -7.04 | -1.24 | 564.80999 | 565.07 | 558 | 0 |
| 1739916000 | 565.9 | 1.67 | 0.30 | 564.42999 | 567.23 | 562.69 | 0 |
| 1739570400 | 564.23 | 0.92 | 0.16 | 563.92999 | 566.66999 | 563.53 | 0 |
| 1739484000 | 563.30999 | 7.77 | 1.40 | 559.34 | 564.4 | 558.57 | 0 |
| 1739397600 | 555.54 | 0.79 | 0.14 | 556.11 | 557.21 | 551.52 | 0 |
| 1739311200 | 554.75 | 1.44 | 0.26 | 553.96 | 555.29 | 552.5 | 0 |
| 1739224800 | 553.30999 | 2.28 | 0.41 | 552.63 | 553.88 | 550.85 | 0 |
| 1738965600 | 551.03 | -2.38 | -0.43 | 553.33 | 554.69 | 549.41999 | 0 |
| 1738879200 | 553.41 | 7.32 | 1.34 | 547.86 | 554.62 | 547.69 | 0 |
| 1738792800 | 546.09 | -0.79 | -0.14 | 546.45 | 546.58 | 543.7 | 0 |
| 1738706400 | 546.88 | 3.23 | 0.59 | 542.08 | 547.58 | 540.27 | 0 |
| 1738620000 | 543.65 | -6.28 | -1.14 | 540.79 | 545.23 | 539.59 | 0 |
| 1738360800 | 549.92999 | 0.5 | 0.09 | 550.33 | 553.04 | 548.54 | 0 |
| 1738274400 | 549.42999 | 5.42 | 1.00 | 546.76 | 550.15 | 545.78 | 0 |
| 1738188000 | 544.01 | -2.21 | -0.40 | 543.75 | 545.55999 | 542.51 | 0 |
| 1738101600 | 546.22 | 0.05 | 0.01 | 545.91999 | 549.95 | 545.75 | 0 |
| 1738015200 | 546.16999 | -1.17 | -0.21 | 542.51 | 547.69 | 542.14 | 0 |
| 1737756000 | 547.34 | 2.3 | 0.42 | 549.07 | 551.58 | 545.65 | 0 |
| 1737669600 | 545.04 | 3.52 | 0.65 | 542.83 | 545.72 | 540.9 | 0 |
| 1737583200 | 541.52 | 4.2 | 0.78 | 539.63 | 544 | 539.27 | 0 |
| 1737496800 | 537.32 | 4.21 | 0.79 | 534.73 | 537.6 | 534.34 | 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
