Premium
DJ Global Technology (W1TEC)
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 | 3424.83 | 47.75 | 1.41 | 3378.58 | 3427.85 | 3377.87 | 0 |
| 1735855200 | 3377.08 | -0.26 | -0.01 | 3374.56 | 3412.38 | 3346.6 | 0 |
| 1735682400 | 3377.34 | -33.9 | -0.99 | 3408.54 | 3416.8 | 3372.52 | 0 |
| 1735596000 | 3411.24 | -34.99 | -1.02 | 3443.58 | 3445.13 | 3387.5 | 0 |
| 1735336800 | 3446.23 | -40.69 | -1.17 | 3489.43 | 3490.4 | 3416.18 | 0 |
| 1735250400 | 3486.92 | -0.35 | -0.01 | 3487.52 | 3496.3 | 3466.6 | 0 |
| 1735077600 | 3487.27 | 31.15 | 0.90 | 3456.6 | 3487.44 | 3456.39 | 0 |
| 1734991200 | 3456.12 | 42.27 | 1.24 | 3417.98 | 3457.54 | 3412.56 | 0 |
| 1734732000 | 3413.85 | 37.44 | 1.11 | 3371.13 | 3438.72 | 3339.14 | 0 |
| 1734645600 | 3376.41 | -5.99 | -0.18 | 3376.12 | 3416.78 | 3374.37 | 0 |
| 1734559200 | 3382.4 | -94.54 | -2.72 | 3480.89 | 3499.84 | 3375.75 | 0 |
| 1734472800 | 3476.94 | -16.33 | -0.47 | 3490.68 | 3492.69 | 3459.14 | 0 |
| 1734386400 | 3493.27 | 36.38 | 1.05 | 3456.64 | 3499.05 | 3455.47 | 0 |
| 1734127200 | 3456.89 | 5.64 | 0.16 | 3450.98 | 3488.37 | 3438.72 | 0 |
| 1734040800 | 3451.25 | -12.07 | -0.35 | 3468.85 | 3468.92 | 3445.67 | 0 |
| 1733954400 | 3463.32 | 55.81 | 1.64 | 3404.72 | 3469.54 | 3403.87 | 0 |
| 1733868000 | 3407.51 | -20.85 | -0.61 | 3426.3 | 3451.1 | 3397.24 | 0 |
| 1733781600 | 3428.36 | -16.31 | -0.47 | 3445.36 | 3446.21 | 3417.5 | 0 |
| 1733522400 | 3444.67 | 12.38 | 0.36 | 3429.84 | 3454.5 | 3429.6 | 0 |
| 1733436000 | 3432.29 | -6.89 | -0.20 | 3442.92 | 3447.24 | 3429.19 | 0 |
| 1733349600 | 3439.18 | 57.16 | 1.69 | 3384.69 | 3440.06 | 3384.05 | 0 |
| 1733263200 | 3382.02 | 27.5 | 0.82 | 3361.44 | 3382.83 | 3348.7199 | 0 |
| 1733176800 | 3354.52 | 39.22 | 1.18 | 3318.25 | 3363.64 | 3318 | 0 |
| 1732917600 | 3315.3 | 25.8 | 0.78 | 3288.37 | 3319.69 | 3286.84 | 0 |
| 1732744800 | 3289.5 | -30.67 | -0.92 | 3318.23 | 3318.83 | 3264.98 | 0 |
| 1732658400 | 3320.17 | 16.96 | 0.51 | 3298.4 | 3325.37 | 3297.87 | 0 |
| 1732572000 | 3303.21 | 3.04 | 0.09 | 3302.87 | 3329.69 | 3286.73 | 0 |
| 1732312800 | 3300.17 | -3.02 | -0.09 | 3307.67 | 3310.34 | 3284.83 | 0 |
| 1732226400 | 3303.19 | 2.21 | 0.07 | 3298.36 | 3335.46 | 3257.04 | 0 |
| 1732140000 | 3300.98 | -9.24 | -0.28 | 3308.26 | 3308.32 | 3261.2199 | 0 |
| 1732053600 | 3310.2199 | 40.36 | 1.23 | 3275.13 | 3311.75 | 3261 | 0 |
| 1731967200 | 3269.86 | 8.75 | 0.27 | 3258.54 | 3279.59 | 3244.15 | 0 |
| 1731708000 | 3261.11 | -70.2 | -2.11 | 3332.55 | 3333.62 | 3248.9 | 0 |
| 1731621600 | 3331.31 | -7.71 | -0.23 | 3336.59 | 3347.42 | 3324.88 | 0 |
| 1731535200 | 3339.02 | -17.33 | -0.52 | 3351.23 | 3361.7 | 3329.61 | 0 |
| 1731448800 | 3356.35 | 6.7 | 0.20 | 3339.02 | 3359.79 | 3335.1 | 0 |
| 1731362400 | 3349.65 | -18.73 | -0.56 | 3366.54 | 3367.75 | 3332.88 | 0 |
| 1731103200 | 3368.38 | -11.35 | -0.34 | 3382.25 | 3385.18 | 3360.8 | 0 |
| 1731016800 | 3379.73 | 67.18 | 2.03 | 3318.35 | 3382.12 | 3317.76 | 0 |
| 1730930400 | 3312.55 | 64.23 | 1.98 | 3247.68 | 3317.52 | 3244.03 | 0 |
| 1730844000 | 3248.32 | 43.37 | 1.35 | 3208.09 | 3251.38 | 3208.09 | 0 |
| 1730757600 | 3204.95 | -5.29 | -0.16 | 3214.5 | 3226.38 | 3194.9 | 0 |
| 1730494800 | 3210.2399 | 11.27 | 0.35 | 3195.56 | 3231.03 | 3194.58 | 0 |
| 1730408400 | 3198.9699 | -98.5 | -2.99 | 3296.37 | 3296.4899 | 3196.48 | 0 |
| 1730322000 | 3297.4699 | -24.67 | -0.74 | 3321.66 | 3330.76 | 3295.91 | 0 |
| 1730235600 | 3322.14 | 34.5 | 1.05 | 3286.34 | 3330.21 | 3278.03 | 0 |
| 1730149200 | 3287.64 | 4.28 | 0.13 | 3284.09 | 3306.15 | 3283.89 | 0 |
| 1729890000 | 3283.36 | 19.28 | 0.59 | 3264.44 | 3311.62 | 3264.1 | 0 |
| 1729803600 | 3264.08 | 5.38 | 0.17 | 3256.26 | 3267.9 | 3245.71 | 0 |
| 1729717200 | 3258.7 | -50.25 | -1.52 | 3308.9899 | 3309.16 | 3236.32 | 0 |
| 1729630800 | 3308.95 | 4.51 | 0.14 | 3304.64 | 3316.69 | 3282.1 | 0 |
| 1729544400 | 3304.44 | 17.83 | 0.54 | 3285.96 | 3304.61 | 3274.11 | 0 |
| 1729285200 | 3286.61 | 24.35 | 0.75 | 3271.59 | 3296.2199 | 3271.59 | 0 |
| 1729198800 | 3262.26 | 3.97 | 0.12 | 3256.67 | 3294.82 | 3256.2199 | 0 |
| 1729112400 | 3258.29 | -5.76 | -0.18 | 3256.09 | 3261.32 | 3227.44 | 0 |
| 1729026000 | 3264.05 | -48.97 | -1.48 | 3315.88 | 3328.85 | 3251.4699 | 0 |
| 1728939600 | 3313.02 | 34.86 | 1.06 | 3278.65 | 3327.06 | 3277.96 | 0 |
| 1728680400 | 3278.16 | 9.63 | 0.29 | 3272.6 | 3283.64 | 3260.48 | 0 |
| 1728594000 | 3268.53 | 1.19 | 0.04 | 3265.58 | 3276.09 | 3242.08 | 0 |
| 1728507600 | 3267.34 | 20.53 | 0.63 | 3247.45 | 3269.31 | 3237.7 | 0 |
| 1728421200 | 3246.81 | 45.15 | 1.41 | 3196.14 | 3249.35 | 3194.26 | 0 |
| 1728334800 | 3201.66 | -19.46 | -0.60 | 3226.89 | 3233.96 | 3198.4 | 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
