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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 29634.36 | -510.93 | -1.69 | 30153.62 | 30153.62 | 29452.09 | 0 |
| 1741384800 | 30145.29 | 207.04 | 0.69 | 29938.25 | 30206.66 | 29749.96 | 0 |
| 1741298400 | 29938.25 | -243.97 | -0.81 | 30182.22 | 30182.22 | 29776.85 | 0 |
| 1741212000 | 30182.22 | 267.97 | 0.90 | 29914.25 | 30269.1 | 29816.41 | 0 |
| 1741125600 | 29914.25 | -515.07 | -1.69 | 30429.32 | 30429.32 | 29848.39 | 0 |
| 1741039200 | 30429.32 | -347.88 | -1.13 | 30790.55 | 30936.22 | 30237.48 | 0 |
| 1740780000 | 30777.2 | 394.54 | 1.30 | 30392.79 | 30796.07 | 30285.67 | 0 |
| 1740693600 | 30382.66 | -104.64 | -0.34 | 30487.3 | 30783.85 | 30372.88 | 0 |
| 1740607200 | 30487.3 | -168.96 | -0.55 | 30656.26 | 30773.45 | 30412.54 | 0 |
| 1740520800 | 30656.26 | 151.76 | 0.50 | 30504.5 | 30743.25 | 30451.68 | 0 |
| 1740434400 | 30504.5 | 83.33 | 0.27 | 30421.17 | 30651.38 | 30421.17 | 0 |
| 1740175200 | 30421.17 | -356.3 | -1.16 | 30777.47 | 30777.47 | 30378.18 | 0 |
| 1740088800 | 30777.47 | -225.09 | -0.73 | 31004.43 | 31004.43 | 30614.5 | 0 |
| 1740002400 | 31002.56 | 120.79 | 0.39 | 30881.77 | 31005.75 | 30802.46 | 0 |
| 1739916000 | 30881.77 | 93.23 | 0.30 | 30797.1 | 30883.48 | 30741.97 | 0 |
| 1739570400 | 30788.54 | -92.91 | -0.30 | 30907.03 | 30910.15 | 30759.63 | 0 |
| 1739484000 | 30881.45 | 258.89 | 0.85 | 30622.56 | 30922.11 | 30622.56 | 0 |
| 1739397600 | 30622.56 | -75.49 | -0.25 | 30698.05 | 30698.05 | 30407.96 | 0 |
| 1739311200 | 30698.05 | 144.51 | 0.47 | 30555.44 | 30721.14 | 30492.09 | 0 |
| 1739224800 | 30553.54 | 151.5 | 0.50 | 30410.4 | 30602.77 | 30410.4 | 0 |
| 1738965600 | 30402.04 | -303.91 | -0.99 | 30705.95 | 30759.3 | 30388.48 | 0 |
| 1738879200 | 30705.95 | -109.04 | -0.35 | 30814.99 | 30896.38 | 30581.28 | 0 |
| 1738792800 | 30814.99 | 204.11 | 0.67 | 30610.88 | 30828.06 | 30503.9 | 0 |
| 1738706400 | 30610.88 | 50.54 | 0.17 | 30560.34 | 30631.52 | 30459.49 | 0 |
| 1738620000 | 30560.34 | -30.43 | -0.10 | 30590.77 | 30652.28 | 30159.74 | 0 |
| 1738360800 | 30590.77 | -256.05 | -0.83 | 30846.82 | 30928.42 | 30565.37 | 0 |
| 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 |
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
