Premium
DJ Industrial Average Equal Weight Index USD NTR (DJIEWNTR)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 3248.26 | -1.73 | -0.05 | 3249.9899 | 3275.75 | 3228.68 | 0 |
| 1744837200 | 3249.9899 | -62.03 | -1.87 | 3294.82 | 3310.05 | 3227.86 | 0 |
| 1744750800 | 3312.02 | -13.72 | -0.41 | 3325.7399 | 3345 | 3310.45 | 0 |
| 1744664400 | 3325.7399 | 27.66 | 0.84 | 3298.08 | 3348.46 | 3297.5 | 0 |
| 1744405200 | 3298.08 | 52.88 | 1.63 | 3245.2 | 3312.48 | 3223.13 | 0 |
| 1744318800 | 3245.2 | -91.02 | -2.73 | 3337.62 | 3337.62 | 3151.68 | 0 |
| 1744232400 | 3336.2199 | 243.65 | 7.88 | 3092.57 | 3349.96 | 3063.69 | 0 |
| 1744146000 | 3092.57 | -38.4 | -1.23 | 3130.9699 | 3241.75 | 3049.89 | 0 |
| 1744059600 | 3130.9699 | -24.32 | -0.77 | 3155.29 | 3230.7199 | 3018.92 | 0 |
| 1743800400 | 3155.29 | -185.95 | -5.57 | 3341.9899 | 3341.9899 | 3152.2 | 0 |
| 1743714000 | 3341.2399 | -145.28 | -4.17 | 3487.06 | 3487.06 | 3338.55 | 0 |
| 1743627600 | 3486.52 | 11.95 | 0.34 | 3474.57 | 3497.95 | 3446.77 | 0 |
| 1743541200 | 3474.57 | -3.51 | -0.10 | 3478.08 | 3486.67 | 3439.28 | 0 |
| 1743454800 | 3478.08 | 33.03 | 0.96 | 3445.05 | 3489.27 | 3415.46 | 0 |
| 1743195600 | 3445.05 | -54.12 | -1.55 | 3499.17 | 3499.17 | 3441.61 | 0 |
| 1743109200 | 3499.17 | -7.78 | -0.22 | 3506.95 | 3516.98 | 3489.71 | 0 |
| 1743022800 | 3506.95 | -8.22 | -0.23 | 3515.17 | 3531.02 | 3496.89 | 0 |
| 1742936400 | 3515.17 | -6.08 | -0.17 | 3521.25 | 3528.56 | 3504.43 | 0 |
| 1742850000 | 3521.25 | 41.61 | 1.20 | 3479.64 | 3525.31 | 3479.64 | 0 |
| 1742590800 | 3479.64 | -4.44 | -0.13 | 3484.29 | 3484.29 | 3440.49 | 0 |
| 1742504400 | 3484.08 | -7.55 | -0.22 | 3491.63 | 3506.85 | 3468.71 | 0 |
| 1742418000 | 3491.63 | 31.49 | 0.91 | 3460.14 | 3508.04 | 3460.14 | 0 |
| 1742331600 | 3460.14 | -22.19 | -0.64 | 3482.33 | 3482.33 | 3448 | 0 |
| 1742245200 | 3482.33 | 28.91 | 0.84 | 3454.1 | 3494.71 | 3449.96 | 0 |
| 1741986000 | 3453.42 | 47.58 | 1.40 | 3406.52 | 3457.13 | 3406.52 | 0 |
| 1741899600 | 3405.84 | -31.81 | -0.93 | 3438.11 | 3443.45 | 3393.63 | 0 |
| 1741813200 | 3437.65 | -10.56 | -0.31 | 3448.22 | 3464.42 | 3409.49 | 0 |
| 1741726800 | 3448.21 | -50.6 | -1.45 | 3498.81 | 3498.81 | 3428.35 | 0 |
| 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 |
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
