Premium
DJ Industrial Average Equal Weight Index USD (DJIEW)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 | 13263.3 | -228.37 | -1.69 | 13444.9 | 13444.9 | 13234.1 | 0 |
| 1741039200 | 13491.67 | -160.23 | -1.17 | 13660.54 | 13716.51 | 13406.57 | 0 |
| 1740780000 | 13651.9 | 170.57 | 1.27 | 13490.62 | 13660.27 | 13433.8 | 0 |
| 1740693600 | 13481.33 | -46.43 | -0.34 | 13561.18 | 13659.34 | 13476.99 | 0 |
| 1740607200 | 13527.76 | -74.97 | -0.55 | 13605.97 | 13654.73 | 13494.58 | 0 |
| 1740520800 | 13602.73 | 67.34 | 0.50 | 13560.49 | 13641.32 | 13511.95 | 0 |
| 1740434400 | 13535.39 | 36.98 | 0.27 | 13528.14 | 13600.56 | 13520.98 | 0 |
| 1740175200 | 13498.41 | -158.1 | -1.16 | 13611.63 | 13633.98 | 13479.34 | 0 |
| 1740088800 | 13656.51 | -100.71 | -0.73 | 13724.47 | 13724.47 | 13584.19 | 0 |
| 1740002400 | 13757.22 | 53.6 | 0.39 | 13689.35 | 13758.64 | 13668.43 | 0 |
| 1739916000 | 13703.62 | 37.58 | 0.27 | 13682.45 | 13704.38 | 13641.57 | 0 |
| 1739570400 | 13666.04 | -52.64 | -0.38 | 13720.06 | 13720.06 | 13653.2 | 0 |
| 1739484000 | 13718.68 | 115.01 | 0.85 | 13643.64 | 13736.74 | 13616.94 | 0 |
| 1739397600 | 13603.67 | -33.53 | -0.25 | 13557.45 | 13620.45 | 13508.33 | 0 |
| 1739311200 | 13637.2 | 63.36 | 0.47 | 13571.88 | 13647.46 | 13545.7 | 0 |
| 1739224800 | 13573.84 | 63.6 | 0.47 | 13539.15 | 13595.72 | 13521.55 | 0 |
| 1738965600 | 13510.24 | -135.05 | -0.99 | 13645.5 | 13669 | 13504.21 | 0 |
| 1738879200 | 13645.29 | -48.46 | -0.35 | 13718.68 | 13729.91 | 13589.89 | 0 |
| 1738792800 | 13693.75 | 90.71 | 0.67 | 13611.35 | 13699.56 | 13555.5 | 0 |
| 1738706400 | 13603.04 | 22.46 | 0.17 | 13557.82 | 13612.22 | 13535.77 | 0 |
| 1738620000 | 13580.58 | -13.53 | -0.10 | 13504.94 | 13621.44 | 13402.56 | 0 |
| 1738360800 | 13594.11 | -113.78 | -0.83 | 13744.16 | 13744.16 | 13582.82 | 0 |
| 1738274400 | 13707.89 | 101.88 | 0.75 | 13592.52 | 13736.58 | 13592.52 | 0 |
| 1738188000 | 13606.01 | -18.38 | -0.13 | 13621.6 | 13660.26 | 13564.74 | 0 |
| 1738101600 | 13624.39 | 20.68 | 0.15 | 13627.26 | 13672.62 | 13582.96 | 0 |
| 1738015200 | 13603.71 | 82.93 | 0.61 | 13428.16 | 13607.8 | 13428.16 | 0 |
| 1737756000 | 13520.78 | -45.38 | -0.33 | 13561.74 | 13579.59 | 13496.66 | 0 |
| 1737669600 | 13566.16 | 108.16 | 0.80 | 13440.56 | 13566.24 | 13440.56 | 0 |
| 1737583200 | 13458 | 47.61 | 0.36 | 13453.81 | 13474.47 | 13429.05 | 0 |
| 1737496800 | 13410.39 | 144.32 | 1.09 | 13283.07 | 13415.58 | 13283.07 | 0 |
| 1737151200 | 13266.07 | 91.25 | 0.69 | 13233.47 | 13308.03 | 13233.47 | 0 |
| 1737064800 | 13174.82 | 4.22 | 0.03 | 13193.87 | 13201.98 | 13133.93 | 0 |
| 1736978400 | 13170.6 | 155.42 | 1.19 | 13123.25 | 13197.24 | 13123.25 | 0 |
| 1736892000 | 13015.18 | 39.15 | 0.30 | 12997.47 | 13027.26 | 12910.37 | 0 |
| 1736805600 | 12976.03 | 84.87 | 0.66 | 12867.67 | 12981 | 12851.88 | 0 |
| 1736546400 | 12891.16 | -185.33 | -1.42 | 13043.38 | 13043.38 | 12871.15 | 0 |
| 1736373600 | 13076.49 | 13.79 | 0.11 | 13066.4 | 13084.47 | 12990.49 | 0 |
| 1736287200 | 13062.7 | -38.94 | -0.30 | 13137.49 | 13186.53 | 13023.02 | 0 |
| 1736200800 | 13101.64 | -22.89 | -0.17 | 13156.47 | 13223.99 | 13077.13 | 0 |
| 1735941600 | 13124.53 | 82.75 | 0.63 | 13067.55 | 13146.22 | 13056.44 | 0 |
| 1735855200 | 13041.78 | -45.26 | -0.35 | 13116.25 | 13185.55 | 12977.7 | 0 |
| 1735682400 | 13087.04 | 8.58 | 0.07 | 13094.63 | 13144.22 | 13043.8 | 0 |
| 1735596000 | 13078.46 | -135.6 | -1.03 | 13172.33 | 13172.33 | 12996.86 | 0 |
| 1735336800 | 13214.06 | -96.14 | -0.72 | 13257.39 | 13285.31 | 13146.74 | 0 |
| 1735250400 | 13310.2 | 14.78 | 0.11 | 13270.71 | 13324.29 | 13248.08 | 0 |
| 1735077600 | 13295.42 | 113.67 | 0.86 | 13181.48 | 13295.81 | 13173.74 | 0 |
| 1734991200 | 13181.75 | 17.14 | 0.13 | 13151.18 | 13194.02 | 13066.17 | 0 |
| 1734732000 | 13164.61 | 123.15 | 0.94 | 13016.09 | 13273.78 | 12965.91 | 0 |
| 1734645600 | 13041.46 | 29.18 | 0.22 | 13059.66 | 13149.2 | 13040.88 | 0 |
| 1734559200 | 13012.28 | -321.12 | -2.41 | 13343.11 | 13402.95 | 13004.27 | 0 |
| 1734472800 | 13333.4 | -45.04 | -0.34 | 13351.24 | 13363.13 | 13304.1 | 0 |
| 1734386400 | 13378.44 | -31.7 | -0.24 | 13405.56 | 13438.62 | 13367.56 | 0 |
| 1734127200 | 13410.14 | -34.83 | -0.26 | 13451.17 | 13471.78 | 13400.13 | 0 |
| 1734040800 | 13444.97 | -36.72 | -0.27 | 13492.54 | 13509.47 | 13438.17 | 0 |
| 1733954400 | 13481.69 | 6.04 | 0.04 | 13501.52 | 13535.34 | 13479.2 | 0 |
| 1733868000 | 13475.65 | -33.93 | -0.25 | 13482.54 | 13540.4 | 13464.53 | 0 |
| 1733781600 | 13509.58 | -103.6 | -0.76 | 13604.04 | 13624.68 | 13505.3 | 0 |
| 1733522400 | 13613.18 | -22.58 | -0.17 | 13648.3 | 13679.68 | 13605.98 | 0 |
| 1733436000 | 13635.76 | -13.52 | -0.10 | 13653.25 | 13679.84 | 13632.43 | 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
