Premium
DJ Americas Industrials (A1IDU)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 1149.66 | 22.3 | 1.98 | 1127.41 | 1150.97 | 1127.3699 | 0 |
| 1741899600 | 1127.3599 | -14.07 | -1.23 | 1141.34 | 1142.39 | 1122.94 | 0 |
| 1741813200 | 1141.43 | 1.31 | 0.11 | 1139.9 | 1152.1199 | 1132.67 | 0 |
| 1741726800 | 1140.1199 | -14.46 | -1.25 | 1154.69 | 1154.83 | 1133.48 | 0 |
| 1741640400 | 1154.58 | -21.14 | -1.80 | 1175.77 | 1175.83 | 1145.6199 | 0 |
| 1741384800 | 1175.72 | 11.91 | 1.02 | 1163.88 | 1178.16 | 1150.8699 | 0 |
| 1741298400 | 1163.81 | -13.46 | -1.14 | 1177.18 | 1177.23 | 1156.82 | 0 |
| 1741212000 | 1177.27 | 19.01 | 1.64 | 1158.25 | 1180.6 | 1158.1 | 0 |
| 1741125600 | 1158.26 | -23.65 | -2.00 | 1181.91 | 1182.21 | 1148.77 | 0 |
| 1741039200 | 1181.91 | -21.4 | -1.78 | 1203.42 | 1212.14 | 1175.92 | 0 |
| 1740780000 | 1203.31 | 13.73 | 1.15 | 1189.59 | 1203.81 | 1184.8699 | 0 |
| 1740693600 | 1189.58 | -6.71 | -0.56 | 1196.35 | 1207.8699 | 1189.24 | 0 |
| 1740607200 | 1196.29 | 0.8 | 0.07 | 1195.47 | 1207.74 | 1194.84 | 0 |
| 1740520800 | 1195.49 | 4.76 | 0.40 | 1190.75 | 1200.28 | 1183.46 | 0 |
| 1740434400 | 1190.73 | -5.91 | -0.49 | 1196.77 | 1201.71 | 1188.3699 | 0 |
| 1740175200 | 1196.64 | -29.64 | -2.42 | 1226.23 | 1226.28 | 1192.81 | 0 |
| 1740088800 | 1226.28 | -9.95 | -0.80 | 1236.35 | 1236.45 | 1218.56 | 0 |
| 1740002400 | 1236.23 | -2.36 | -0.19 | 1238.59 | 1238.85 | 1231.51 | 0 |
| 1739916000 | 1238.59 | 10.12 | 0.82 | 1228.3699 | 1238.84 | 1228.3 | 0 |
| 1739570400 | 1228.47 | -1.48 | -0.12 | 1230.09 | 1233.64 | 1227 | 0 |
| 1739484000 | 1229.95 | 3.14 | 0.26 | 1226.88 | 1231.38 | 1224.3599 | 0 |
| 1739397600 | 1226.81 | -10.55 | -0.85 | 1237.33 | 1237.38 | 1218.16 | 0 |
| 1739311200 | 1237.3599 | -2.38 | -0.19 | 1239.66 | 1239.81 | 1231.48 | 0 |
| 1739224800 | 1239.74 | 8.12 | 0.66 | 1231.42 | 1240.76 | 1231.34 | 0 |
| 1738965600 | 1231.6199 | -7.8 | -0.63 | 1239.4 | 1244.99 | 1229.28 | 0 |
| 1738879200 | 1239.42 | 2.12 | 0.17 | 1237.06 | 1242.69 | 1231.22 | 0 |
| 1738792800 | 1237.3 | 10.07 | 0.82 | 1227.3599 | 1238.47 | 1226.56 | 0 |
| 1738706400 | 1227.23 | -2.35 | -0.19 | 1229.54 | 1232.54 | 1225.56 | 0 |
| 1738620000 | 1229.58 | -13.03 | -1.05 | 1241.95 | 1242.31 | 1212.23 | 0 |
| 1738360800 | 1242.6099 | -7.87 | -0.63 | 1250.68 | 1256.57 | 1241.54 | 0 |
| 1738274400 | 1250.48 | 16.22 | 1.31 | 1234.33 | 1253.7 | 1234.21 | 0 |
| 1738188000 | 1234.26 | -3.89 | -0.31 | 1238.09 | 1246.17 | 1233.31 | 0 |
| 1738101600 | 1238.15 | -4.04 | -0.33 | 1241.97 | 1244.65 | 1232.65 | 0 |
| 1738015200 | 1242.19 | -22.35 | -1.77 | 1264.25 | 1264.47 | 1235.77 | 0 |
| 1737756000 | 1264.54 | -5.43 | -0.43 | 1270.19 | 1270.82 | 1262.31 | 0 |
| 1737669600 | 1269.97 | 9.79 | 0.78 | 1260.13 | 1271.81 | 1260.03 | 0 |
| 1737583200 | 1260.18 | 2.41 | 0.19 | 1257.77 | 1263.35 | 1257.63 | 0 |
| 1737496800 | 1257.77 | 24.4 | 1.98 | 1234.02 | 1257.91 | 1233.92 | 0 |
| 1737151200 | 1233.3699 | 7.74 | 0.63 | 1225.54 | 1238.33 | 1225.29 | 0 |
| 1737064800 | 1225.63 | 11.45 | 0.94 | 1213.98 | 1227.77 | 1213.8699 | 0 |
| 1736978400 | 1214.18 | 9.73 | 0.81 | 1204.49 | 1224.1 | 1204.41 | 0 |
| 1736892000 | 1204.45 | 15.38 | 1.29 | 1189.25 | 1206.16 | 1189.06 | 0 |
| 1736805600 | 1189.07 | 11.03 | 0.94 | 1178.03 | 1189.4 | 1168.02 | 0 |
| 1736546400 | 1178.04 | -18.38 | -1.54 | 1196.08 | 1196.08 | 1175.28 | 0 |
| 1736373600 | 1196.42 | 3.76 | 0.32 | 1192.67 | 1197.1199 | 1182.88 | 0 |
| 1736287200 | 1192.66 | -3.18 | -0.27 | 1195.9 | 1202.1199 | 1188.14 | 0 |
| 1736200800 | 1195.84 | -0.84 | -0.07 | 1196.96 | 1208.3 | 1193.8599 | 0 |
| 1735941600 | 1196.68 | 14.57 | 1.23 | 1182.13 | 1198.3699 | 1182.02 | 0 |
| 1735855200 | 1182.1099 | -4.31 | -0.36 | 1186.25 | 1197.02 | 1177.17 | 0 |
| 1735682400 | 1186.42 | -0.53 | -0.04 | 1186.83 | 1192.93 | 1183.22 | 0 |
| 1735596000 | 1186.95 | -11.93 | -1.00 | 1198.91 | 1199.05 | 1176.34 | 0 |
| 1735336800 | 1198.88 | -10.94 | -0.90 | 1209.83 | 1209.98 | 1192.68 | 0 |
| 1735250400 | 1209.82 | 1.08 | 0.09 | 1208.6 | 1212.06 | 1203.44 | 0 |
| 1735077600 | 1208.74 | 9.72 | 0.81 | 1198.96 | 1208.77 | 1197.15 | 0 |
| 1734991200 | 1199.02 | -1.9 | -0.16 | 1200.88 | 1200.97 | 1189.15 | 0 |
| 1734732000 | 1200.92 | 11.34 | 0.95 | 1189.7 | 1209.74 | 1183.41 | 0 |
| 1734645600 | 1189.58 | 0.37 | 0.03 | 1189.32 | 1206.65 | 1188.99 | 0 |
| 1734559200 | 1189.21 | -38.15 | -3.11 | 1227.3 | 1231.91 | 1188.97 | 0 |
| 1734472800 | 1227.3599 | -12.17 | -0.98 | 1239.35 | 1239.51 | 1224.8699 | 0 |
| 1734386400 | 1239.53 | 0.59 | 0.05 | 1238.97 | 1244.63 | 1236.1099 | 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
