Premium
DJ US Select Dividend (DJDVP)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 966.91 | 7.4 | 0.77 | 965.53 | 970.08 | 961.12 | 0 |
| 1738188000 | 959.51 | -2.76 | -0.29 | 962.61 | 969.48 | 958.12 | 0 |
| 1738101600 | 962.27 | -7.76 | -0.80 | 968.69 | 970.49 | 958.42 | 0 |
| 1738015200 | 970.03 | 7.16 | 0.74 | 964 | 970.27 | 959.12 | 0 |
| 1737756000 | 962.87 | 4.97 | 0.52 | 956.88 | 964.72 | 956.88 | 0 |
| 1737669600 | 957.9 | 2.09 | 0.22 | 956.8 | 961.02 | 954.38 | 0 |
| 1737583200 | 955.81 | -14.95 | -1.54 | 968.28 | 968.28 | 955.67 | 0 |
| 1737496800 | 970.76 | 9.36 | 0.97 | 966.16 | 973.34 | 965.66 | 0 |
| 1737151200 | 961.4 | 6.68 | 0.70 | 957.2 | 963.6 | 955.24 | 0 |
| 1737064800 | 954.72 | 7.47 | 0.79 | 944.35 | 955.05 | 943.1 | 0 |
| 1736978400 | 947.25 | 12.29 | 1.31 | 949.4 | 951.86 | 943.62 | 0 |
| 1736892000 | 934.96 | 11.92 | 1.29 | 926.24 | 935.75 | 925.6 | 0 |
| 1736805600 | 923.04 | 6.04 | 0.66 | 915.71 | 923.15 | 913.97 | 0 |
| 1736546400 | 917 | -16.82 | -1.80 | 926.94 | 929.2 | 915.46 | 0 |
| 1736373600 | 933.82 | 0.52 | 0.06 | 929.19 | 933.99 | 922.71 | 0 |
| 1736287200 | 933.3 | -1.33 | -0.14 | 937.5 | 941.75 | 929.95 | 0 |
| 1736200800 | 934.63 | -6.41 | -0.68 | 942.5 | 944.74 | 933.15 | 0 |
| 1735941600 | 941.04 | 6.07 | 0.65 | 938.09 | 942.11 | 933.24 | 0 |
| 1735855200 | 934.97 | -1.54 | -0.16 | 941.58 | 944.16 | 931.86 | 0 |
| 1735682400 | 936.51 | 1.76 | 0.19 | 936.57 | 940.74 | 932.34 | 0 |
| 1735596000 | 934.75 | -7.06 | -0.75 | 936.32 | 937.55 | 927.83 | 0 |
| 1735336800 | 941.81 | -5.16 | -0.54 | 941.75 | 949.22 | 938.45 | 0 |
| 1735250400 | 946.97 | 0.25 | 0.03 | 942.33 | 948.13 | 941.28 | 0 |
| 1735077600 | 946.72 | 5.83 | 0.62 | 940.7 | 946.94 | 939.55 | 0 |
| 1734991200 | 940.89 | 2.15 | 0.23 | 935.23 | 941.45 | 931.16 | 0 |
| 1734732000 | 938.74 | 12.92 | 1.40 | 923.2 | 942.45 | 922.5 | 0 |
| 1734645600 | 925.82 | -1.79 | -0.19 | 931.5 | 937.32 | 925.72 | 0 |
| 1734559200 | 927.61 | -28.3 | -2.96 | 955.23 | 957.21 | 927.25 | 0 |
| 1734472800 | 955.91 | -8.32 | -0.86 | 958.54 | 962.16 | 953.25 | 0 |
| 1734386400 | 964.23 | -5.75 | -0.59 | 969.85 | 971.29 | 963.56 | 0 |
| 1734127200 | 969.98 | -1.08 | -0.11 | 970.64 | 972.74 | 965.33 | 0 |
| 1734040800 | 971.06 | -2.17 | -0.22 | 974.54 | 976.07 | 971.06 | 0 |
| 1733954400 | 973.23 | -5.46 | -0.56 | 981.84 | 982.03 | 973.08 | 0 |
| 1733868000 | 978.69 | -4.23 | -0.43 | 981.97 | 984.15 | 972.15 | 0 |
| 1733781600 | 982.92 | -8.09 | -0.82 | 992.35 | 994.01 | 982.6 | 0 |
| 1733522400 | 991.01 | -5.56 | -0.56 | 998.76 | 999.97 | 989.29 | 0 |
| 1733436000 | 996.57 | 1.25 | 0.13 | 996.2 | 1001.15 | 995.49 | 0 |
| 1733349600 | 995.32 | -4.4 | -0.44 | 998.67 | 999.27 | 991.56 | 0 |
| 1733263200 | 999.72 | -6 | -0.60 | 1008.71 | 1009.72 | 999.62 | 0 |
| 1733176800 | 1005.72 | -11.65 | -1.15 | 1017.65 | 1017.65 | 1003.69 | 0 |
| 1732917600 | 1017.37 | 0.88 | 0.09 | 1018.27 | 1020.62 | 1014.91 | 0 |
| 1732744800 | 1016.49 | -0.79 | -0.08 | 1019.86 | 1022.59 | 1015.83 | 0 |
| 1732658400 | 1017.28 | -0.54 | -0.05 | 1016.62 | 1018.26 | 1012.7 | 0 |
| 1732572000 | 1017.82 | 9.15 | 0.91 | 1014.99 | 1022.24 | 1014.99 | 0 |
| 1732312800 | 1008.67 | 9 | 0.90 | 1001.41 | 1010.81 | 1001.41 | 0 |
| 1732226400 | 999.67 | 13.26 | 1.34 | 988.25 | 1000.77 | 986.71 | 0 |
| 1732140000 | 986.41 | 2.77 | 0.28 | 983.96 | 987.14 | 980.5 | 0 |
| 1732053600 | 983.64 | -4.34 | -0.44 | 980.3 | 984.76 | 976.13 | 0 |
| 1731967200 | 987.98 | 5.14 | 0.52 | 982.88 | 989.82 | 982.52 | 0 |
| 1731708000 | 982.84 | 2.8 | 0.29 | 979.7 | 984.38 | 977.92 | 0 |
| 1731621600 | 980.04 | -2.32 | -0.24 | 982.86 | 985.14 | 979.21 | 0 |
| 1731535200 | 982.36 | 0.24 | 0.02 | 984 | 988.46 | 980.25 | 0 |
| 1731448800 | 982.12 | -6.71 | -0.68 | 985.96 | 988.51 | 978.58 | 0 |
| 1731362400 | 988.83 | 6.66 | 0.68 | 986.52 | 994.87 | 986.12 | 0 |
| 1731103200 | 982.17 | 3.69 | 0.38 | 978.47 | 985.28 | 976.96 | 0 |
| 1731016800 | 978.48 | -7.47 | -0.76 | 984.25 | 985.83 | 976.77 | 0 |
| 1730930400 | 985.95 | 25.57 | 2.66 | 977.56 | 987.45 | 977.54 | 0 |
| 1730844000 | 960.38 | 10.99 | 1.16 | 949.23 | 960.48 | 947.54 | 0 |
| 1730757600 | 949.39 | -1.61 | -0.17 | 950.58 | 953.83 | 946.68 | 0 |
| 1730494800 | 951 | -9.14 | -0.95 | 961.76 | 965.31 | 949.96 | 0 |
| 1730408400 | 960.14 | 3.27 | 0.34 | 957.53 | 966.54 | 957.53 | 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
