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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782332700 | 25.88 | -0.73 | -2.74 | 26.85 | 27.05 | 25.52 | 3323 |
| 1782246300 | 26.61 | -0.24 | -0.89 | 26.8 | 27.24 | 26.54 | 3252 |
| 1782159900 | 26.85 | -0.53 | -1.94 | 27.39 | 27.62 | 26.85 | 3684 |
| 1781900700 | 27.38 | -0.27 | -0.98 | 27.83 | 27.83 | 26.51 | 2560 |
| 1781814300 | 27.65 | -0.58 | -2.05 | 28.63 | 28.63 | 27.49 | 4186 |
| 1781727900 | 28.23 | 0.03 | 0.11 | 28.65 | 29.03 | 28.12 | 1346 |
| 1781641500 | 28.2 | -0.4 | -1.40 | 28.45 | 28.87 | 28.18 | 2556 |
| 1781555100 | 28.6 | -0.26 | -0.90 | 28.6 | 29.21 | 27.73 | 6410 |
| 1781295900 | 28.86 | -0.62 | -2.10 | 29.21 | 29.33 | 28.7 | 1521 |
| 1781209500 | 29.48 | -0.26 | -0.87 | 30.01 | 30.3 | 29.48 | 4454 |
| 1781123100 | 29.74 | 1.51 | 5.35 | 28.88 | 29.74 | 28.43 | 1530 |
| 1781036700 | 28.23 | -1.19 | -4.04 | 29.8 | 29.8 | 28.23 | 2781 |
| 1780950300 | 29.42 | -0.26 | -0.88 | 29.23 | 29.79 | 29.09 | 8267 |
| 1780691100 | 29.68 | -0.22 | -0.74 | 29.96 | 30.19 | 29.34 | 6298 |
| 1780604700 | 29.9 | -0.65 | -2.13 | 30.59 | 30.66 | 29.9 | 1735 |
| 1780518300 | 30.55 | 0.88 | 2.97 | 29.66 | 30.79 | 29.63 | 2253 |
| 1780431900 | 29.67 | -0.53 | -1.75 | 29.53 | 29.97 | 29.5 | 2067 |
| 1780345500 | 30.2 | 1.48 | 5.15 | 29.25 | 30.2 | 28.83 | 2137 |
| 1780086300 | 28.72 | -0.98 | -3.30 | 29.37 | 29.82 | 28.71 | 6352 |
| 1779999900 | 29.7 | 0.04 | 0.13 | 29.49 | 30.43 | 29.26 | 8536 |
| 1779913500 | 29.66 | -0.56 | -1.85 | 30.25 | 30.57 | 29.42 | 4847 |
| 1779827100 | 30.22 | -0.97 | -3.11 | 30.5 | 31.05 | 30.22 | 2677 |
| 1779740700 | 31.19 | 0.3 | 0.97 | 31.46 | 31.95 | 30.26 | 6985 |
| 1779481500 | 30.89 | -0.06 | -0.19 | 30.8 | 31.27 | 30.79 | 2989 |
| 1779395100 | 30.95 | -0.11 | -0.35 | 31.42 | 31.73 | 30.77 | 1022 |
| 1779308700 | 31.06 | -1.34 | -4.14 | 32.68 | 32.85 | 30.89 | 5738 |
| 1779222300 | 32.4 | -0.71 | -2.14 | 33.5 | 33.5 | 32.369999 | 2262 |
| 1779135900 | 33.11 | -0.13 | -0.39 | 33.6 | 33.6 | 32.439999 | 4534 |
| 1778876700 | 33.24 | -0.17 | -0.51 | 33.33 | 33.77 | 32.9 | 7037 |
| 1778790300 | 33.409999 | -0.2 | -0.60 | 32.979999 | 33.58 | 32.97 | 1753 |
| 1778703900 | 33.61 | -0.02 | -0.06 | 33.42 | 34.28 | 32.89 | 1862 |
| 1778617500 | 33.63 | 0.78 | 2.37 | 33.07 | 33.74 | 32.619999 | 3315 |
| 1778531100 | 32.85 | 1.68 | 5.39 | 31.1 | 32.85 | 31.1 | 3176 |
| 1778271900 | 31.17 | -0.57 | -1.80 | 32.17 | 32.17 | 31.17 | 532 |
| 1778185500 | 31.74 | -1.12 | -3.41 | 32.6 | 33.11 | 31.46 | 2981 |
| 1778099100 | 32.86 | -2.12 | -6.06 | 34.54 | 34.54 | 31.11 | 15710 |
| 1778012700 | 34.979999 | 0.4 | 1.16 | 34.54 | 35.299999 | 34.51 | 2383 |
| 1777926300 | 34.58 | -0.11 | -0.32 | 34.6 | 34.99 | 33.88 | 4813 |
| 1777580700 | 34.69 | 0.88 | 2.60 | 33.96 | 34.69 | 33.189999 | 6950 |
| 1777494300 | 33.81 | 1.34 | 4.13 | 32.67 | 33.83 | 32.35 | 2459 |
| 1777407900 | 32.47 | 0.22 | 0.68 | 32.27 | 32.56 | 32.27 | 717 |
| 1777321500 | 32.25 | -0.66 | -2.01 | 32.46 | 33.4 | 32.21 | 3043 |
| 1777062300 | 32.909999 | 0.51 | 1.57 | 32.909999 | 33.27 | 32.049999 | 5991 |
| 1776975900 | 32.4 | -0.52 | -1.58 | 33.29 | 34.13 | 31.45 | 2336 |
| 1776889500 | 32.92 | 0.74 | 2.30 | 32.4 | 33 | 32.15 | 2510 |
| 1776803100 | 32.18 | 1.03 | 3.31 | 31.41 | 32.31 | 30.95 | 8852 |
| 1776716700 | 31.15 | 0.67 | 2.20 | 31 | 31.7 | 30.5 | 9824 |
| 1776457500 | 30.48 | -3.15 | -9.37 | 34.09 | 34.09 | 29.34 | 10134 |
| 1776371100 | 33.63 | 0.75 | 2.28 | 32.759999 | 33.63 | 32.71 | 1679 |
| 1776284700 | 32.88 | -0.13 | -0.39 | 32.77 | 33.33 | 32.77 | 1899 |
| 1776198300 | 33.009999 | -0.92 | -2.71 | 33.68 | 34.65 | 32.6 | 6563 |
| 1776111900 | 33.93 | 0.83 | 2.51 | 34.1 | 34.729999 | 33.61 | 4254 |
| 1775852700 | 33.1 | 0.52 | 1.60 | 32.83 | 33.229999 | 32.11 | 3239 |
| 1775766300 | 32.58 | -1.1 | -3.27 | 33.79 | 34.6 | 32.35 | 7389 |
| 1775679900 | 33.68 | -2.02 | -5.66 | 34 | 34 | 30.74 | 20716 |
| 1775593500 | 35.7 | -0.3 | -0.83 | 35.58 | 36.27 | 34.85 | 7031 |
| 1775161500 | 36 | 0.7 | 1.98 | 35 | 36.799999 | 35 | 11229 |
| 1775075100 | 35.299999 | -0.5 | -1.40 | 35.799999 | 36.299999 | 34.2 | 12200 |
| 1774988700 | 35.799999 | -0.3 | -0.83 | 37.2 | 37.2 | 35.4 | 24332 |
| 1774902300 | 36.1 | 0.5 | 1.40 | 35.299999 | 36.7 | 34.9 | 15779 |
| 1774646700 | 35.6 | 1.2 | 3.49 | 34.2 | 35.6 | 33.7 | 28248 |
| 1774560300 | 34.4 | -0.1 | -0.29 | 34 | 34.799999 | 34 | 12665 |
| 1774473900 | 34.5 | 1.5 | 4.55 | 32.5 | 34.5 | 32.4 | 13689 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
