Premium
Dow IncAktie Aktueller Dow IncKurs (2OY)
TG
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 | 0.335 | 0.916301969365 | 36.56 | 38.155 | 36.549999 | 6107 | 37.38510872 | DE |
| 4 | -2.525 | -6.40537798072 | 39.42 | 40.5 | 35.88 | 6386 | 38.06609492 | DE |
| 12 | -4.995 | -11.9240868942 | 41.89 | 44.15 | 35.88 | 5892 | 39.07444544 | DE |
| 26 | -10.85 | -22.7248926589 | 47.745 | 50.6 | 35.88 | 4443 | 42.03834289 | DE |
| 52 | -13.825 | -27.2574921136 | 50.72 | 55.7 | 35.88 | 3259 | 45.06361487 | DE |
| 156 | -16.845 | -31.3453665798 | 53.74 | 66.9 | 35.88 | 1952 | 47.77591955 | DE |
| 260 | -8.12 | -18.0384316339 | 45.015 | 66.9 | 20.51 | 1409 | 47.52315788 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739395620 | 36.905 | -1.25 | -3.28 | 37.145 | 37.284999 | 36.705 | 7974 |
| 1739309220 | 38.155 | 0.7 | 1.86 | 37.255 | 38.155 | 37.229999 | 5198 |
| 1739222820 | 37.46 | 0.11 | 0.29 | 37.555 | 37.77 | 37.049999 | 3457 |
| 1738963620 | 37.35 | -0.01 | -0.03 | 37.424999 | 37.68 | 37.049999 | 8322 |
| 1738877220 | 37.36 | 0.99 | 2.72 | 36.56 | 37.369999 | 36.56 | 5585 |
| 1738790820 | 36.369999 | -0.91 | -2.43 | 37.19 | 37.295 | 36.369999 | 4731 |
| 1738704420 | 37.275 | 0.99 | 2.73 | 36.695 | 37.44 | 36.225 | 4769 |
| 1738618020 | 36.284999 | -1.18 | -3.14 | 37.705 | 38.03 | 35.88 | 10550 |
| 1738358820 | 37.46 | 0.56 | 1.53 | 37.39 | 37.68 | 37.2 | 8202 |
| 1738272420 | 36.895 | -2.46 | -6.25 | 39.685 | 40.4 | 35.96 | 21996 |
| 1738186020 | 39.354999 | -0.37 | -0.92 | 39.619999 | 39.945 | 39.25 | 2699 |
| 1738099620 | 39.72 | -0.26 | -0.65 | 39.825 | 40.5 | 39.72 | 5973 |
| 1738013220 | 39.979999 | 0.57 | 1.45 | 39.335 | 39.979999 | 39.1 | 4897 |
| 1737754020 | 39.409999 | -0.33 | -0.82 | 39.735 | 39.93 | 39.409999 | 3334 |
| 1737667620 | 39.735 | 0.38 | 0.95 | 39.36 | 39.735 | 39.1 | 2145 |
| 1737581220 | 39.36 | -0.62 | -1.55 | 39.955 | 40.15 | 39.36 | 3302 |
| 1737494820 | 39.979999 | -0.12 | -0.29 | 40.26 | 40.475 | 39.659999 | 14719 |
| 1737408420 | 40.095 | 0.1 | 0.26 | 40 | 40.35 | 39.79 | 5386 |
| 1737149220 | 39.99 | 0.36 | 0.91 | 39.875 | 40.155 | 39.705 | 2656 |
| 1737062820 | 39.63 | 0.3 | 0.75 | 39.42 | 39.63 | 39.1 | 1817 |
| 1736976420 | 39.335 | 0.56 | 1.43 | 38.994999 | 39.54 | 38.909999 | 3226 |
| 1736890020 | 38.78 | 0.04 | 0.10 | 38.915 | 38.994999 | 38.635 | 2101 |
| 1736803620 | 38.74 | 1.14 | 3.03 | 37.805 | 38.74 | 37.545 | 8120 |
| 1736544420 | 37.6 | -0.25 | -0.67 | 37.905 | 38.1 | 37.4 | 5398 |
| 1736458020 | 37.854999 | 0.18 | 0.48 | 37.825 | 37.854999 | 37.54 | 1405 |
| 1736371620 | 37.674999 | -0.21 | -0.54 | 38.1 | 38.435 | 37.299999 | 3238 |
| 1736285220 | 37.88 | -0.36 | -0.93 | 38.265 | 38.33 | 37.88 | 5086 |
| 1736198820 | 38.235 | -0.13 | -0.33 | 38.244999 | 38.6 | 38.049999 | 6359 |
| 1735939620 | 38.36 | -0.16 | -0.40 | 38.545 | 38.72 | 38.14 | 3363 |
| 1735853220 | 38.515 | 0.25 | 0.65 | 38.665 | 39.395 | 38.515 | 3564 |
| 1735594020 | 38.265 | -0.19 | -0.48 | 38.475 | 38.59 | 38.265 | 3032 |
| 1735334820 | 38.45 | 0.03 | 0.08 | 38.695 | 38.905 | 38.35 | 5648 |
| 1734989220 | 38.42 | 0.06 | 0.16 | 38.299999 | 38.72 | 38.229999 | 5396 |
| 1734730020 | 38.36 | 0.37 | 0.97 | 37.835 | 38.6 | 37.28 | 5137 |
| 1734643620 | 37.99 | -0.86 | -2.21 | 38.795 | 38.985 | 37.825 | 8011 |
| 1734557220 | 38.85 | 0.15 | 0.39 | 39.34 | 39.42 | 38.85 | 3802 |
| 1734470820 | 38.7 | 0.55 | 1.44 | 38.165 | 38.815 | 38.115 | 5039 |
| 1734384420 | 38.15 | -0.73 | -1.88 | 38.905 | 39.115 | 38.15 | 8636 |
| 1734125220 | 38.88 | -0.57 | -1.44 | 39.625 | 39.625 | 38.555 | 11967 |
| 1734038820 | 39.45 | -0.09 | -0.23 | 39.595 | 39.9 | 39.265 | 7747 |
| 1733952420 | 39.54 | -0.61 | -1.52 | 40.174999 | 40.275 | 39.32 | 10345 |
| 1733866020 | 40.15 | -0.67 | -1.63 | 40.615 | 40.72 | 39.78 | 9455 |
| 1733779620 | 40.815 | 1.26 | 3.17 | 39.985 | 41.795 | 39.77 | 7914 |
| 1733520420 | 39.56 | -0.35 | -0.86 | 39.97 | 40.19 | 39.56 | 9321 |
| 1733434020 | 39.905 | -0.83 | -2.04 | 40.71 | 40.71 | 39.585 | 6573 |
| 1733347620 | 40.735 | -1.02 | -2.43 | 41.695 | 41.88 | 40.145 | 7055 |
| 1733261220 | 41.75 | -0.6 | -1.41 | 42.385 | 42.385 | 41.619999 | 2665 |
| 1733174820 | 42.345 | 0.46 | 1.10 | 41.89 | 42.345 | 41.7 | 4004 |
| 1732915620 | 41.885 | -0.81 | -1.90 | 42.235 | 42.32 | 41.335 | 3549 |
| 1732829220 | 42.695 | 0.34 | 0.79 | 42.47 | 42.705 | 42.45 | 4503 |
| 1732742820 | 42.36 | 0.15 | 0.36 | 42.645 | 42.645 | 42.195 | 4478 |
| 1732656420 | 42.21 | -1.64 | -3.73 | 43.965 | 43.98 | 42.2 | 4417 |
| 1732570020 | 43.845 | 0.28 | 0.65 | 43.735 | 44.15 | 43.2 | 3971 |
| 1732310820 | 43.56 | 0.79 | 1.85 | 43.155 | 43.59 | 42.86 | 6620 |
| 1732224420 | 42.77 | 1.01 | 2.42 | 41.89 | 43 | 41.595 | 5177 |
| 1732138020 | 41.76 | 0.52 | 1.26 | 41.35 | 41.76 | 41.155 | 2412 |
| 1732051620 | 41.24 | -0.55 | -1.32 | 41.74 | 42.135 | 41.1 | 5843 |
| 1731965220 | 41.79 | -0.11 | -0.26 | 41.805 | 42.1 | 41.565 | 4961 |
| 1731705960 | 41.9 | -0.55 | -1.30 | 42.25 | 43 | 41.825 | 5451 |
| 1731619560 | 42.45 | 0.04 | 0.08 | 42.6 | 43.06 | 42.1 | 4753 |
| 1731533160 | 42.415 | -0.15 | -0.35 | 42.455 | 42.619999 | 42.2 | 5306 |
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
