Premium
DJ Industrial Average Equal Weight Index USD NTR (DJIEWNTR)
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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 3498.81 | -60.62 | -1.70 | 3560.12 | 3560.12 | 3477.29 | 0 |
| 1741384800 | 3559.43 | 24.44 | 0.69 | 3526.72 | 3566.68 | 3512.75 | 0 |
| 1741298400 | 3534.99 | -28.8 | -0.81 | 3563.79 | 3563.79 | 3515.93 | 0 |
| 1741212000 | 3563.79 | 31.64 | 0.90 | 3532.15 | 3574.05 | 3520.6 | 0 |
| 1741125600 | 3532.15 | -60.82 | -1.69 | 3592.97 | 3592.97 | 3524.38 | 0 |
| 1741039200 | 3592.97 | -41.56 | -1.14 | 3635.63 | 3652.83 | 3570.32 | 0 |
| 1740780000 | 3634.53 | 46.24 | 1.29 | 3589.13 | 3636.75 | 3576.47 | 0 |
| 1740693600 | 3588.29 | -12.36 | -0.34 | 3600.65 | 3635.67 | 3587.13 | 0 |
| 1740607200 | 3600.65 | -19.95 | -0.55 | 3620.6 | 3634.44 | 3591.82 | 0 |
| 1740520800 | 3620.6 | 17.92 | 0.50 | 3602.68 | 3630.87 | 3596.44 | 0 |
| 1740434400 | 3602.68 | 9.84 | 0.27 | 3592.84 | 3620.02 | 3592.84 | 0 |
| 1740175200 | 3592.84 | -42.08 | -1.16 | 3634.92 | 3634.92 | 3587.76 | 0 |
| 1740088800 | 3634.92 | -26.65 | -0.73 | 3661.72 | 3661.72 | 3615.67 | 0 |
| 1740002400 | 3661.57 | 14.27 | 0.39 | 3647.3 | 3661.94 | 3637.93 | 0 |
| 1739916000 | 3647.3 | 10.71 | 0.29 | 3637.3 | 3647.5 | 3630.79 | 0 |
| 1739570400 | 3636.59 | -11.89 | -0.33 | 3650.59 | 3650.96 | 3633.18 | 0 |
| 1739484000 | 3648.48 | 30.59 | 0.85 | 3617.89 | 3653.28 | 3617.89 | 0 |
| 1739397600 | 3617.89 | -8.92 | -0.25 | 3626.81 | 3626.81 | 3592.54 | 0 |
| 1739311200 | 3626.81 | 17.01 | 0.47 | 3609.96 | 3629.54 | 3602.47 | 0 |
| 1739224800 | 3609.8 | 17.6 | 0.49 | 3592.89 | 3615.62 | 3592.89 | 0 |
| 1738965600 | 3592.2 | -35.91 | -0.99 | 3628.11 | 3634.41 | 3590.6 | 0 |
| 1738879200 | 3628.11 | -12.88 | -0.35 | 3640.99 | 3650.61 | 3613.38 | 0 |
| 1738792800 | 3640.99 | 24.12 | 0.67 | 3616.87 | 3642.53 | 3604.23 | 0 |
| 1738706400 | 3616.87 | 5.97 | 0.17 | 3610.9 | 3619.31 | 3598.99 | 0 |
| 1738620000 | 3610.9 | -3.6 | -0.10 | 3614.5 | 3621.77 | 3563.57 | 0 |
| 1738360800 | 3614.5 | -30.25 | -0.83 | 3644.75 | 3654.39 | 3611.5 | 0 |
| 1738274400 | 3644.75 | 27.09 | 0.75 | 3617.66 | 3652.38 | 3614.07 | 0 |
| 1738188000 | 3617.66 | -4.89 | -0.13 | 3622.55 | 3632.09 | 3606.69 | 0 |
| 1738101600 | 3622.55 | 5.5 | 0.15 | 3617.05 | 3635.37 | 3611.53 | 0 |
| 1738015200 | 3617.05 | 22.05 | 0.61 | 3595 | 3618.14 | 3570.37 | 0 |
| 1737756000 | 3595 | -11.57 | -0.32 | 3607.06 | 3610.64 | 3588.59 | 0 |
| 1737669600 | 3606.57 | 28.75 | 0.80 | 3577.82 | 3606.59 | 3573.18 | 0 |
| 1737583200 | 3577.82 | 12.66 | 0.36 | 3565.16 | 3582.2 | 3565.16 | 0 |
| 1737496800 | 3565.16 | 38.67 | 1.10 | 3526.8 | 3566.54 | 3526.8 | 0 |
| 1737151200 | 3526.49 | 24.26 | 0.69 | 3502.23 | 3537.65 | 3502.23 | 0 |
| 1737064800 | 3502.23 | 1.12 | 0.03 | 3501.11 | 3509.46 | 3491.36 | 0 |
| 1736978400 | 3501.11 | 41.31 | 1.19 | 3459.8 | 3508.19 | 3459.8 | 0 |
| 1736892000 | 3459.8 | 10.41 | 0.30 | 3449.39 | 3463.01 | 3431.94 | 0 |
| 1736805600 | 3449.39 | 22.56 | 0.66 | 3426.83 | 3450.71 | 3416.39 | 0 |
| 1736546400 | 3426.83 | -47.9 | -1.38 | 3476.08 | 3476.08 | 3421.51 | 0 |
| 1736373600 | 3474.73 | 3.67 | 0.11 | 3471.06 | 3476.85 | 3451.88 | 0 |
| 1736287200 | 3471.06 | -10.35 | -0.30 | 3481.41 | 3503.97 | 3460.52 | 0 |
| 1736200800 | 3481.41 | -5.65 | -0.16 | 3487.49 | 3513.92 | 3474.9 | 0 |
| 1735941600 | 3487.06 | 22.74 | 0.66 | 3465.08 | 3492.83 | 3465.08 | 0 |
| 1735855200 | 3464.32 | -12.02 | -0.35 | 3476.34 | 3502.51 | 3447.3 | 0 |
| 1735682400 | 3476.34 | 2.28 | 0.07 | 3474.06 | 3491.53 | 3464.85 | 0 |
| 1735596000 | 3474.06 | -36.02 | -1.03 | 3510.08 | 3510.08 | 3452.39 | 0 |
| 1735336800 | 3510.08 | -25.54 | -0.72 | 3535.62 | 3535.62 | 3492.2 | 0 |
| 1735250400 | 3535.62 | 3.93 | 0.11 | 3531.69 | 3539.36 | 3519.12 | 0 |
| 1735077600 | 3531.69 | 30.19 | 0.86 | 3501.5 | 3531.8 | 3499.37 | 0 |
| 1734991200 | 3501.5 | 4.55 | 0.13 | 3496.95 | 3504.76 | 3470.8 | 0 |
| 1734732000 | 3496.95 | 32.72 | 0.94 | 3464.23 | 3525.95 | 3444.17 | 0 |
| 1734645600 | 3464.23 | 7.75 | 0.22 | 3456.48 | 3492.85 | 3456.48 | 0 |
| 1734559200 | 3456.48 | -85.18 | -2.41 | 3541.78 | 3560.25 | 3454.36 | 0 |
| 1734472800 | 3541.66 | -11.96 | -0.34 | 3553.62 | 3553.62 | 3533.87 | 0 |
| 1734386400 | 3553.62 | -7.44 | -0.21 | 3562.04 | 3569.6 | 3550.73 | 0 |
| 1734127200 | 3561.06 | -9.05 | -0.25 | 3570.31 | 3577.43 | 3558.41 | 0 |
| 1734040800 | 3570.11 | -9.75 | -0.27 | 3579.86 | 3587.24 | 3568.3 | 0 |
| 1733954400 | 3579.86 | 1.6 | 0.04 | 3578.26 | 3594.11 | 3578.26 | 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
