Premium
DJ Americas Consumer Goods (A1NCY)
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 897.53 | -21.27 | -2.31 | 918.72 | 918.82 | 896.46 | 0 |
| 1741039200 | 918.8 | -2.84 | -0.31 | 921.66 | 933.66 | 910.88 | 0 |
| 1740780000 | 921.64 | 13.98 | 1.54 | 907.67 | 922.37 | 906.47 | 0 |
| 1740693600 | 907.66 | -8.18 | -0.89 | 915.85 | 919.34 | 907.11 | 0 |
| 1740607200 | 915.84 | -17.88 | -1.91 | 933.73 | 935.74 | 913.82 | 0 |
| 1740520800 | 933.72 | -13.28 | -1.40 | 947.01 | 947.13 | 928.5 | 0 |
| 1740434400 | 947 | -2.98 | -0.31 | 950 | 954.67 | 945.18 | 0 |
| 1740175200 | 949.98 | -4.76 | -0.50 | 954.72 | 956.81 | 947.03 | 0 |
| 1740088800 | 954.74 | 0.13 | 0.01 | 954.65 | 954.9 | 944.88 | 0 |
| 1740002400 | 954.61 | 7.56 | 0.80 | 947.05 | 957.38 | 946.04 | 0 |
| 1739916000 | 947.05 | 2.65 | 0.28 | 944.37 | 947.65 | 939.31 | 0 |
| 1739570400 | 944.4 | -6.79 | -0.71 | 951.21 | 954.52 | 942.05 | 0 |
| 1739484000 | 951.19 | 21.07 | 2.27 | 930.13 | 951.79 | 930.01 | 0 |
| 1739397600 | 930.12 | 5.23 | 0.57 | 924.88 | 936.92 | 919.39 | 0 |
| 1739311200 | 924.89 | -7.37 | -0.79 | 932.23 | 932.82 | 921.09 | 0 |
| 1739224800 | 932.26 | -5.8 | -0.62 | 938.02 | 939.56 | 927.98 | 0 |
| 1738965600 | 938.06 | -12.31 | -1.30 | 950.37 | 953.62 | 936.51 | 0 |
| 1738879200 | 950.37 | 0.55 | 0.06 | 949.77 | 956.46 | 942.99 | 0 |
| 1738792800 | 949.82 | -8.16 | -0.85 | 957.95 | 958.01 | 947.59 | 0 |
| 1738706400 | 957.98 | 0.55 | 0.06 | 957.44 | 959.88 | 949.19 | 0 |
| 1738620000 | 957.43 | -18.37 | -1.88 | 975.57 | 975.72 | 945.27 | 0 |
| 1738360800 | 975.8 | -6.79 | -0.69 | 982.63 | 993.94 | 973.52 | 0 |
| 1738274400 | 982.59 | 15.9 | 1.64 | 966.73 | 988.77 | 966.64 | 0 |
| 1738188000 | 966.69 | -4.95 | -0.51 | 971.65 | 974.5 | 964.12 | 0 |
| 1738101600 | 971.64 | -11.5 | -1.17 | 983.07 | 983.16 | 969.55 | 0 |
| 1738015200 | 983.14 | 9.13 | 0.94 | 973.91 | 984.82 | 971.08 | 0 |
| 1737756000 | 974.01 | -3.54 | -0.36 | 977.62 | 981.63 | 972.79 | 0 |
| 1737669600 | 977.55 | 0.1 | 0.01 | 977.44 | 979.55 | 969.93 | 0 |
| 1737583200 | 977.45 | -7.89 | -0.80 | 985.34 | 988.78 | 977.37 | 0 |
| 1737496800 | 985.34 | 1.76 | 0.18 | 983.72 | 989.77 | 972.18 | 0 |
| 1737151200 | 983.58 | 12.27 | 1.26 | 971.28 | 994.52 | 971.2 | 0 |
| 1737064800 | 971.31 | -4.88 | -0.50 | 976.13 | 976.14 | 964.51 | 0 |
| 1736978400 | 976.19 | 23.09 | 2.42 | 953.09 | 977.72 | 953.08 | 0 |
| 1736892000 | 953.1 | -1.24 | -0.13 | 954.39 | 971.54 | 949.74 | 0 |
| 1736805600 | 954.34 | 10.74 | 1.14 | 943.57 | 954.35 | 932.96 | 0 |
| 1736546400 | 943.6 | -13.85 | -1.45 | 957.42 | 957.44 | 939.86 | 0 |
| 1736373600 | 957.45 | 1.64 | 0.17 | 955.79 | 959.88 | 948.25 | 0 |
| 1736287200 | 955.81 | -14.79 | -1.52 | 970.61 | 977.67 | 951.34 | 0 |
| 1736200800 | 970.6 | -7.24 | -0.74 | 977.89 | 989.61 | 965.14 | 0 |
| 1735941600 | 977.84 | 24.64 | 2.58 | 953.21 | 978.79 | 953.12 | 0 |
| 1735855200 | 953.2 | -22.57 | -2.31 | 975.76 | 975.82 | 949.13 | 0 |
| 1735682400 | 975.77 | -7.81 | -0.79 | 983.54 | 993.19 | 973.25 | 0 |
| 1735596000 | 983.58 | -17.69 | -1.77 | 1001.25 | 1001.36 | 979.98 | 0 |
| 1735336800 | 1001.27 | -18.6 | -1.82 | 1019.85 | 1019.89 | 998.03 | 0 |
| 1735250400 | 1019.87 | -5.74 | -0.56 | 1025.58 | 1025.63 | 1016.76 | 0 |
| 1735077600 | 1025.6099 | 26.35 | 2.64 | 999.26 | 1025.65 | 999.25 | 0 |
| 1734991200 | 999.26 | 5.48 | 0.55 | 993.78 | 1000.92 | 985.3 | 0 |
| 1734732000 | 993.78 | -6.48 | -0.65 | 1000.29 | 1015.52 | 986.84 | 0 |
| 1734645600 | 1000.26 | -7.87 | -0.78 | 1008.14 | 1018.43 | 990.83 | 0 |
| 1734559200 | 1008.13 | -42.44 | -4.04 | 1050.55 | 1055.1099 | 1003 | 0 |
| 1734472800 | 1050.57 | 11.3 | 1.09 | 1039.25 | 1055.28 | 1036.48 | 0 |
| 1734386400 | 1039.27 | 14.71 | 1.44 | 1024.57 | 1043.42 | 1024.49 | 0 |
| 1734127200 | 1024.56 | 10.01 | 0.99 | 1014.56 | 1024.79 | 1010.8 | 0 |
| 1734040800 | 1014.55 | -3.94 | -0.39 | 1018.49 | 1023.69 | 1012.33 | 0 |
| 1733954400 | 1018.49 | 12.47 | 1.24 | 1005.99 | 1018.56 | 1005.95 | 0 |
| 1733868000 | 1006.02 | 7 | 0.70 | 999.02 | 1013.42 | 997.38 | 0 |
| 1733781600 | 999.02 | 0.47 | 0.05 | 998.56 | 1011.86 | 993.71 | 0 |
| 1733522400 | 998.55 | 10.5 | 1.06 | 988.03 | 998.76 | 987.98 | 0 |
| 1733436000 | 988.05 | 10.64 | 1.09 | 977.44 | 990.89 | 977.43 | 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
