Premium
Dow Inc (D1OW34)
BOV
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 | -0.2 | -0.363636363636 | 55 | 55 | 53.5 | 26 | 54.26730769 | DR |
| 4 | -2.26 | -3.96074307746 | 57.06 | 57.37 | 53.5 | 51 | 55.51163636 | DR |
| 12 | -8.74 | -13.7551148883 | 63.54 | 64.24 | 53.5 | 111 | 57.67467632 | DR |
| 26 | -17.1 | -23.7830319889 | 71.9 | 76.27 | 53.5 | 151 | 61.98929808 | DR |
| 52 | -15.97 | -22.5660590646 | 70.77 | 77 | 53.5 | 96 | 63.19162594 | DR |
| 156 | -23 | -29.5629820051 | 77.8 | 86.04 | 53.5 | 312 | 68.03035865 | DR |
| 260 | -11.03 | -16.7552787483 | 65.83 | 94.08 | 53.5 | 394 | 73.35646901 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 54.8 | 0.55 | 1.01 | 54.6 | 54.8 | 54.6 | 3 |
| 1741382940 | 54.25 | 0.45 | 0.84 | 53.8 | 54.3 | 53.8 | 80 |
| 1741296540 | 53.8 | -0.48 | -0.88 | 53.8 | 53.8 | 53.8 | 1 |
| 1741210140 | 54.28 | -2.23 | -3.95 | 55 | 55 | 53.75 | 20 |
| 1740778200 | 56.51 | 0.12 | 0.21 | 56.51 | 56.51 | 56.51 | 1 |
| 1740691800 | 56.39 | 0 | 0.00 | 56.39 | 56.39 | 56.39 | 0 |
| 1740605400 | 56.39 | 0 | 0.00 | 56.39 | 56.39 | 56.39 | 0 |
| 1740519000 | 56.39 | -0.32 | -0.56 | 56.97 | 57.37 | 56.39 | 31 |
| 1740432540 | 56.71 | 0.67 | 1.20 | 56.71 | 56.71 | 56.71 | 18 |
| 1740173400 | 56.04 | 0.36 | 0.65 | 56.35 | 56.35 | 56.04 | 20 |
| 1740087000 | 55.68 | 0.3 | 0.54 | 55.68 | 55.68 | 55.68 | 16 |
| 1740000540 | 55.38 | -1.22 | -2.16 | 56.6 | 56.6 | 55.38 | 406 |
| 1739914140 | 56.6 | 0.92 | 1.65 | 56.76 | 56.76 | 56.6 | 102 |
| 1739827800 | 55.68 | 0 | 0.00 | 55.68 | 55.68 | 55.68 | 0 |
| 1739568600 | 55.68 | 0 | 0.00 | 55.68 | 55.68 | 55.68 | 20 |
| 1739482140 | 55.68 | 0.24 | 0.43 | 55.68 | 55.68 | 55.68 | 8 |
| 1739395740 | 55.44 | -0.19 | -0.34 | 55.38 | 55.44 | 55.38 | 6 |
| 1739309400 | 55.63 | -0.86 | -1.52 | 57.06 | 57.06 | 55.63 | 38 |
| 1739222940 | 56.49 | 0.74 | 1.33 | 56.49 | 56.49 | 56.49 | 10 |
| 1738963800 | 55.75 | 0.05 | 0.09 | 55.75 | 55.75 | 55.75 | 4 |
| 1738877340 | 55.7 | 0.14 | 0.25 | 55.02 | 55.98 | 55.02 | 18 |
| 1738790940 | 55.56 | -0.44 | -0.79 | 55.56 | 55.56 | 55.56 | 1 |
| 1738704600 | 56 | 0.77 | 1.39 | 54.8 | 56 | 54.8 | 12 |
| 1738618200 | 55.23 | -2.02 | -3.53 | 55.7 | 55.7 | 55 | 5 |
| 1738358940 | 57.25 | 1 | 1.78 | 56.25 | 57.25 | 56.1 | 1519 |
| 1738272540 | 56.25 | -4.21 | -6.96 | 57.7 | 57.7 | 56.1 | 1657 |
| 1738186200 | 60.46 | -1.06 | -1.72 | 61.52 | 61.52 | 60.46 | 2 |
| 1738099740 | 61.52 | 0.02 | 0.03 | 61.52 | 61.52 | 61.52 | 5 |
| 1738013400 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1737754200 | 61.5 | 0.3 | 0.49 | 61.36 | 61.5 | 61.36 | 4 |
| 1737667740 | 61.2 | 0.12 | 0.20 | 61.2 | 61.2 | 61.2 | 80 |
| 1737581340 | 61.08 | 0 | 0.00 | 61.08 | 61.08 | 61.08 | 0 |
| 1737494940 | 61.08 | 0 | 0.00 | 61.08 | 61.08 | 61.08 | 0 |
| 1737408540 | 61.08 | 0 | 0.00 | 61.08 | 61.08 | 61.08 | 0 |
| 1737149340 | 61.08 | 0 | 0.00 | 61.08 | 61.08 | 61.08 | 0 |
| 1737062940 | 61.08 | 0 | 0.00 | 61.08 | 61.08 | 61.08 | 0 |
| 1736976540 | 61.08 | 0.72 | 1.19 | 61.08 | 61.08 | 61.08 | 4 |
| 1736890140 | 60.36 | 0.45 | 0.75 | 60.39 | 60.69 | 60.36 | 4 |
| 1736803740 | 59.91 | 0.77 | 1.30 | 59.14 | 59.91 | 59.14 | 6 |
| 1736544540 | 59.14 | 0.85 | 1.46 | 61.75 | 61.75 | 59.05 | 13 |
| 1736458140 | 58.29 | -0.76 | -1.29 | 59.07 | 59.33 | 58.29 | 20 |
| 1736371740 | 59.05 | -1.25 | -2.07 | 59.76 | 59.76 | 59.05 | 21 |
| 1736285400 | 60.3 | -0.96 | -1.57 | 61.26 | 61.26 | 60.3 | 20 |
| 1736198940 | 61.26 | 0 | 0.00 | 60.96 | 61.26 | 60.96 | 6 |
| 1735939740 | 61.26 | -0.12 | -0.20 | 61.26 | 61.26 | 61.26 | 17 |
| 1735853400 | 61.38 | 0.06 | 0.10 | 62.52 | 62.54 | 61.38 | 25 |
| 1735594200 | 61.32 | -1.62 | -2.57 | 61.32 | 61.32 | 61.32 | 2 |
| 1735334940 | 62.94 | 0.94 | 1.52 | 62.62 | 62.94 | 62.34 | 108 |
| 1735248540 | 62 | -0.1 | -0.16 | 62.1 | 62.22 | 61.8 | 61 |
| 1734989340 | 62.1 | 1.44 | 2.37 | 62.1 | 62.1 | 62.1 | 1 |
| 1734730200 | 60.66 | 0.3 | 0.50 | 59.66 | 60.66 | 59.66 | 2 |
| 1734643800 | 60.36 | -3.24 | -5.09 | 64.239999 | 64.239999 | 60.36 | 12 |
| 1734557400 | 63.6 | 1.8 | 2.91 | 63.54 | 63.96 | 63.54 | 517 |
| 1734470940 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1734384540 | 61.8 | 0.66 | 1.08 | 61.5 | 61.8 | 61.5 | 253 |
| 1734125340 | 61.14 | -1.38 | -2.21 | 61.62 | 61.62 | 61.14 | 27 |
| 1734039000 | 62.52 | 0.36 | 0.58 | 61.45 | 62.52 | 61.45 | 1024 |
| 1733952540 | 62.16 | -1.62 | -2.54 | 64.019999 | 64.019999 | 61.98 | 5511 |
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
