Premium
DJ US Value Total Stock Market (DWVAL)
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 |
|---|---|---|---|---|---|---|---|
| 1726866000 | 8005.68 | -24.32 | -0.30 | 8004.42 | 8011.61 | 7971.77 | 0 |
| 1726779600 | 8030 | 82.41 | 1.04 | 8041.06 | 8049.62 | 7988.83 | 0 |
| 1726693200 | 7947.59 | -19.16 | -0.24 | 7973.41 | 8044.05 | 7940.97 | 0 |
| 1726606800 | 7966.75 | 11.98 | 0.15 | 7969.32 | 8010.1 | 7944.18 | 0 |
| 1726520400 | 7954.77 | 62.13 | 0.79 | 7928.65 | 7958.55 | 7913.28 | 0 |
| 1726261200 | 7892.64 | 70.06 | 0.90 | 7854.17 | 7903.96 | 7854.17 | 0 |
| 1726174800 | 7822.58 | 33.91 | 0.44 | 7789.94 | 7829.12 | 7753.21 | 0 |
| 1726088400 | 7788.67 | -7.04 | -0.09 | 7771.85 | 7794.66 | 7643.32 | 0 |
| 1726002000 | 7795.71 | -8.1 | -0.10 | 7824.06 | 7824.42 | 7740.44 | 0 |
| 1725915600 | 7803.81 | 72.91 | 0.94 | 7761.61 | 7839.97 | 7760.59 | 0 |
| 1725656400 | 7730.9 | -85.9 | -1.10 | 7818.66 | 7853.49 | 7721.24 | 0 |
| 1725570000 | 7816.8 | -55.85 | -0.71 | 7887.94 | 7891.65 | 7789.38 | 0 |
| 1725483600 | 7872.65 | -5.48 | -0.07 | 7876.81 | 7917.23 | 7847.05 | 0 |
| 1725397200 | 7878.13 | -105.92 | -1.33 | 7935.63 | 7958.45 | 7850.01 | 0 |
| 1725051600 | 7984.05 | 71.98 | 0.91 | 7930.76 | 7989.12 | 7894.54 | 0 |
| 1724965200 | 7912.07 | 28.58 | 0.36 | 7914.94 | 7952.96 | 7861.41 | 0 |
| 1724878800 | 7883.49 | -15.83 | -0.20 | 7892.67 | 7921.3 | 7848.87 | 0 |
| 1724792400 | 7899.32 | -3.4 | -0.04 | 7894.13 | 7902.64 | 7880.14 | 0 |
| 1724706000 | 7902.72 | 9.32 | 0.12 | 7917.52 | 7944.84 | 7895.51 | 0 |
| 1724446800 | 7893.4 | 101.91 | 1.31 | 7828.26 | 7896.9 | 7815.73 | 0 |
| 1724360400 | 7791.49 | -17 | -0.22 | 7814.73 | 7827.52 | 7773.61 | 0 |
| 1724274000 | 7808.49 | 49.25 | 0.63 | 7790.25 | 7811.56 | 7767.97 | 0 |
| 1724187600 | 7759.24 | -34.4 | -0.44 | 7784.95 | 7787.27 | 7748.66 | 0 |
| 1724101200 | 7793.64 | 55.12 | 0.71 | 7745.24 | 7793.7 | 7745.24 | 0 |
| 1723842000 | 7738.52 | 20.78 | 0.27 | 7706.94 | 7743.8 | 7703.97 | 0 |
| 1723755600 | 7717.74 | 90.61 | 1.19 | 7707.66 | 7728.49 | 7678.11 | 0 |
| 1723669200 | 7627.13 | 32.86 | 0.43 | 7598.4 | 7643.73 | 7592.92 | 0 |
| 1723582800 | 7594.27 | 78.68 | 1.05 | 7544.49 | 7598.56 | 7517.8 | 0 |
| 1723496400 | 7515.59 | -35.69 | -0.47 | 7556.71 | 7561.05 | 7498.91 | 0 |
| 1723237200 | 7551.28 | 5.85 | 0.08 | 7540.15 | 7571.17 | 7495.02 | 0 |
| 1723150800 | 7545.43 | 133.93 | 1.81 | 7444.82 | 7550.91 | 7444.82 | 0 |
| 1723064400 | 7411.5 | -39.26 | -0.53 | 7509.19 | 7564.17 | 7408.71 | 0 |
| 1722978000 | 7450.76 | 71.36 | 0.97 | 7396.6 | 7535.04 | 7384.82 | 0 |
| 1722891600 | 7379.4 | -183.89 | -2.43 | 7428.65 | 7445.29 | 7341.2 | 0 |
| 1722632400 | 7563.29 | -139.45 | -1.81 | 7630.14 | 7645.78 | 7493.54 | 0 |
| 1722546000 | 7702.74 | -92.08 | -1.18 | 7799.59 | 7826.14 | 7662.69 | 0 |
| 1722459600 | 7794.82 | 25.68 | 0.33 | 7809.01 | 7858.16 | 7775.19 | 0 |
| 1722373200 | 7769.14 | 19.37 | 0.25 | 7769.17 | 7790.97 | 7738.76 | 0 |
| 1722286800 | 7749.77 | -5.73 | -0.07 | 7765.14 | 7767.91 | 7720.05 | 0 |
| 1722027600 | 7755.5 | 102.96 | 1.35 | 7697.18 | 7777.4 | 7697.18 | 0 |
| 1721941200 | 7652.54 | 22.65 | 0.30 | 7633.24 | 7745.49 | 7622.58 | 0 |
| 1721854800 | 7629.89 | -62.37 | -0.81 | 7681.1 | 7701 | 7625.46 | 0 |
| 1721768400 | 7692.26 | -27.3 | -0.35 | 7702.66 | 7720.16 | 7686.57 | 0 |
| 1721677800 | 7719.56 | 46.96 | 0.61 | 7697.08 | 7721.61 | 7646.89 | 0 |
| 1721422800 | 7672.6 | -54.24 | -0.70 | 7742.81 | 7742.81 | 7664.42 | 0 |
| 1721336400 | 7726.84 | -70.95 | -0.91 | 7778.16 | 7846.64 | 7713.28 | 0 |
| 1721250000 | 7797.79 | 2.04 | 0.03 | 7773.61 | 7838.57 | 7773.61 | 0 |
| 1721163600 | 7795.75 | 127.53 | 1.66 | 7686.53 | 7797.59 | 7682.05 | 0 |
| 1721077200 | 7668.22 | 27.8 | 0.36 | 7657.21 | 7703.35 | 7649.16 | 0 |
| 1720818000 | 7640.42 | 47.7 | 0.63 | 7618.74 | 7680.98 | 7612.63 | 0 |
| 1720731600 | 7592.72 | 84.04 | 1.12 | 7538.06 | 7596.83 | 7529.96 | 0 |
| 1720645200 | 7508.68 | 71.58 | 0.96 | 7447.41 | 7510.05 | 7441.7 | 0 |
| 1720558800 | 7437.1 | -5.17 | -0.07 | 7435.68 | 7473.49 | 7418.5 | 0 |
| 1720472400 | 7442.27 | 6.26 | 0.08 | 7450.81 | 7477.94 | 7427.01 | 0 |
| 1720213200 | 7436.01 | -12.74 | -0.17 | 7445.31 | 7445.31 | 7398.7 | 0 |
| 1720040400 | 7448.75 | 5.55 | 0.07 | 7453.11 | 7474.66 | 7439.6 | 0 |
| 1719954000 | 7443.2 | 24.21 | 0.33 | 7414.28 | 7444.45 | 7407.4 | 0 |
| 1719867600 | 7418.99 | -39.06 | -0.52 | 7476.03 | 7499.4 | 7408.67 | 0 |
| 1719608400 | 7458.05 | 10.59 | 0.14 | 7456.53 | 7498.33 | 7428.54 | 0 |
| 1719522000 | 7447.46 | -1.79 | -0.02 | 7447.35 | 7453.81 | 7416.33 | 0 |
| 1719435600 | 7449.25 | -26.51 | -0.35 | 7450.7 | 7458.94 | 7425.81 | 0 |
| 1719349200 | 7475.76 | -60.32 | -0.80 | 7524.43 | 7524.43 | 7452.19 | 0 |
| 1719262800 | 7536.08 | 52.24 | 0.70 | 7498.83 | 7570.29 | 7490.89 | 0 |
| 1719003600 | 7483.84 | 0.37 | 0.00 | 7486.86 | 7489.4 | 7451.07 | 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
