Premium
DJ Industrial Average Equal Weight Index USD TR (DJIEWTR)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 30846.82 | 229.26 | 0.75 | 30617.56 | 30911.37 | 30587.19 | 0 |
| 1738188000 | 30617.56 | -41.36 | -0.13 | 30658.92 | 30739.63 | 30524.68 | 0 |
| 1738101600 | 30658.92 | 46.54 | 0.15 | 30612.38 | 30767.46 | 30565.68 | 0 |
| 1738015200 | 30612.38 | 186.61 | 0.61 | 30425.77 | 30621.59 | 30217.34 | 0 |
| 1737756000 | 30425.77 | -96.12 | -0.31 | 30527.86 | 30558.09 | 30371.5 | 0 |
| 1737669600 | 30521.89 | 243.33 | 0.80 | 30278.56 | 30522.08 | 30239.32 | 0 |
| 1737583200 | 30278.56 | 107.11 | 0.36 | 30171.45 | 30315.6 | 30171.45 | 0 |
| 1737496800 | 30171.45 | 328.34 | 1.10 | 29846.77 | 30183.12 | 29846.77 | 0 |
| 1737151200 | 29843.11 | 205.28 | 0.69 | 29637.83 | 29937.5 | 29637.83 | 0 |
| 1737064800 | 29637.83 | 9.5 | 0.03 | 29628.33 | 29698.94 | 29545.84 | 0 |
| 1736978400 | 29628.33 | 349.61 | 1.19 | 29278.72 | 29688.27 | 29278.72 | 0 |
| 1736892000 | 29278.72 | 88.08 | 0.30 | 29190.64 | 29305.89 | 29042.94 | 0 |
| 1736805600 | 29190.64 | 190.92 | 0.66 | 28999.72 | 29201.81 | 28911.35 | 0 |
| 1736546400 | 28999.72 | -400.38 | -1.36 | 29416.4 | 29416.4 | 28954.73 | 0 |
| 1736373600 | 29400.1 | 31 | 0.11 | 29369.1 | 29418.04 | 29206.74 | 0 |
| 1736287200 | 29369.1 | -87.55 | -0.30 | 29456.65 | 29647.51 | 29279.88 | 0 |
| 1736200800 | 29456.65 | -46.27 | -0.16 | 29508.11 | 29731.67 | 29401.55 | 0 |
| 1735941600 | 29502.92 | 195.19 | 0.67 | 29316.96 | 29551.66 | 29316.96 | 0 |
| 1735855200 | 29307.73 | -101.69 | -0.35 | 29409.42 | 29630.81 | 29163.73 | 0 |
| 1735682400 | 29409.42 | 19.27 | 0.07 | 29390.15 | 29537.94 | 29312.25 | 0 |
| 1735596000 | 29390.15 | -304.73 | -1.03 | 29694.88 | 29694.88 | 29206.77 | 0 |
| 1735336800 | 29694.88 | -216.05 | -0.72 | 29910.93 | 29910.93 | 29543.59 | 0 |
| 1735250400 | 29910.93 | 33.22 | 0.11 | 29877.71 | 29942.58 | 29771.33 | 0 |
| 1735077600 | 29877.71 | 255.44 | 0.86 | 29622.27 | 29878.59 | 29604.27 | 0 |
| 1734991200 | 29622.27 | 38.53 | 0.13 | 29583.74 | 29649.83 | 29362.54 | 0 |
| 1734732000 | 29583.74 | 276.75 | 0.94 | 29306.99 | 29829.09 | 29137.22 | 0 |
| 1734645600 | 29306.99 | 65.55 | 0.22 | 29241.44 | 29549.12 | 29241.44 | 0 |
| 1734559200 | 29241.44 | -720.1 | -2.40 | 29963.02 | 30119.3 | 29223.43 | 0 |
| 1734472800 | 29961.54 | -101.21 | -0.34 | 30062.75 | 30062.75 | 29895.7 | 0 |
| 1734386400 | 30062.75 | -59.41 | -0.20 | 30133.94 | 30197.94 | 30038.32 | 0 |
| 1734127200 | 30122.16 | -75.82 | -0.25 | 30200.4 | 30260.61 | 30099.69 | 0 |
| 1734040800 | 30197.98 | -82.46 | -0.27 | 30280.44 | 30342.84 | 30182.69 | 0 |
| 1733954400 | 30280.44 | 13.57 | 0.04 | 30266.87 | 30400.96 | 30266.87 | 0 |
| 1733868000 | 30266.87 | -72.06 | -0.24 | 30343.08 | 30412.28 | 30241.9 | 0 |
| 1733781600 | 30338.93 | -229.3 | -0.75 | 30571.55 | 30597.38 | 30329.32 | 0 |
| 1733522400 | 30568.23 | -50.71 | -0.17 | 30618.94 | 30717.56 | 30552.07 | 0 |
| 1733436000 | 30618.94 | -30.27 | -0.10 | 30649.29 | 30717.9 | 30611.45 | 0 |
| 1733349600 | 30649.21 | 173.35 | 0.57 | 30475.86 | 30679.63 | 30475.86 | 0 |
| 1733263200 | 30475.86 | -47.31 | -0.15 | 30523.17 | 30565.93 | 30404.01 | 0 |
| 1733176800 | 30523.17 | -53.39 | -0.17 | 30592.84 | 30652.54 | 30486.54 | 0 |
| 1732917600 | 30576.56 | 123.45 | 0.41 | 30459.5 | 30667.93 | 30459.5 | 0 |
| 1732744800 | 30453.11 | -47.05 | -0.15 | 30505.73 | 30592.81 | 30424.78 | 0 |
| 1732658400 | 30500.16 | 122.74 | 0.40 | 30384.46 | 30527.59 | 30260.64 | 0 |
| 1732572000 | 30377.42 | 229.17 | 0.76 | 30148.25 | 30450.66 | 30148.25 | 0 |
| 1732312800 | 30148.25 | 295.91 | 0.99 | 29852.34 | 30166.97 | 29852.34 | 0 |
| 1732226400 | 29852.34 | 285.95 | 0.97 | 29568.21 | 29934.57 | 29518.15 | 0 |
| 1732140000 | 29566.39 | 72.99 | 0.25 | 29493.4 | 29591.09 | 29323.35 | 0 |
| 1732053600 | 29493.4 | -2.87 | -0.01 | 29496.27 | 29538.29 | 29247.23 | 0 |
| 1731967200 | 29496.27 | -6.88 | -0.02 | 29520.41 | 29547.55 | 29432.16 | 0 |
| 1731708000 | 29503.15 | -131.4 | -0.44 | 29540.31 | 29582.03 | 29425.15 | 0 |
| 1731621600 | 29634.55 | -79.68 | -0.27 | 29714.23 | 29850.79 | 29615.59 | 0 |
| 1731535200 | 29714.23 | 66.86 | 0.23 | 29647.37 | 29798.05 | 29593.37 | 0 |
| 1731448800 | 29647.37 | -155.37 | -0.52 | 29811.97 | 29907.21 | 29603.33 | 0 |
| 1731362400 | 29802.74 | 121.18 | 0.41 | 29681.56 | 29941.55 | 29681.56 | 0 |
| 1731103200 | 29681.56 | 146.56 | 0.50 | 29536.05 | 29771.56 | 29533.54 | 0 |
| 1731016800 | 29535 | 58.31 | 0.20 | 29476.69 | 29596.25 | 29438.86 | 0 |
| 1730930400 | 29476.69 | 771.28 | 2.69 | 28705.41 | 29504.19 | 28705.41 | 0 |
| 1730844000 | 28705.41 | 240.44 | 0.84 | 28464.97 | 28735.94 | 28443.43 | 0 |
| 1730757600 | 28464.97 | -169.44 | -0.59 | 28634.41 | 28634.41 | 28345.75 | 0 |
| 1730494800 | 28634.41 | 251.44 | 0.89 | 28382.97 | 28806.89 | 28382.97 | 0 |
| 1730408400 | 28382.97 | -218.63 | -0.76 | 28601.6 | 28601.6 | 28338.38 | 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
