Premium
DJ Industrial Average Yield Weighted Index USD (DJIYW)
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 | 14767 | -239.95 | -1.60 | 14985.95 | 14985.95 | 14740.96 | 0 |
| 1741039200 | 15006.95 | -97.16 | -0.64 | 15121.41 | 15203.59 | 14909.78 | 0 |
| 1740780000 | 15104.11 | 141.72 | 0.95 | 14977.11 | 15112.75 | 14882.29 | 0 |
| 1740693600 | 14962.39 | 21.02 | 0.14 | 14955.61 | 15105.36 | 14945.25 | 0 |
| 1740607200 | 14941.37 | -118.33 | -0.79 | 15047.96 | 15067.41 | 14913.81 | 0 |
| 1740520800 | 15059.7 | 84.16 | 0.56 | 15023.87 | 15097.18 | 15003.7 | 0 |
| 1740434400 | 14975.54 | 67.98 | 0.46 | 14930.39 | 15031.28 | 14930.39 | 0 |
| 1740175200 | 14907.56 | -97.84 | -0.65 | 14972.76 | 15004.96 | 14898.36 | 0 |
| 1740088800 | 15005.4 | -53.92 | -0.36 | 15035.44 | 15035.44 | 14915.87 | 0 |
| 1740002400 | 15059.32 | 84.92 | 0.57 | 14967.37 | 15059.58 | 14940.3 | 0 |
| 1739916000 | 14974.4 | 62.57 | 0.42 | 14917.04 | 14975.4 | 14862.15 | 0 |
| 1739570400 | 14911.83 | -54.57 | -0.36 | 14962.81 | 14976.03 | 14901.73 | 0 |
| 1739484000 | 14966.4 | 122.92 | 0.83 | 14910.56 | 14984.9 | 14856.82 | 0 |
| 1739397600 | 14843.48 | -50.19 | -0.34 | 14828.88 | 14864.39 | 14767.8 | 0 |
| 1739311200 | 14893.67 | 105 | 0.71 | 14793.01 | 14900.86 | 14769.07 | 0 |
| 1739224800 | 14788.67 | 67.9 | 0.46 | 14749.29 | 14809.92 | 14730.59 | 0 |
| 1738965600 | 14720.77 | -97.81 | -0.66 | 14838.87 | 14871.25 | 14713.36 | 0 |
| 1738879200 | 14818.58 | -97.72 | -0.66 | 14940.59 | 14958.33 | 14772.56 | 0 |
| 1738792800 | 14916.3 | 85.6 | 0.58 | 14842.72 | 14930.42 | 14776.33 | 0 |
| 1738706400 | 14830.7 | 15.57 | 0.11 | 14769.99 | 14837.43 | 14740.72 | 0 |
| 1738620000 | 14815.13 | 33.62 | 0.23 | 14708.75 | 14847.01 | 14621.68 | 0 |
| 1738360800 | 14781.51 | -132.52 | -0.89 | 14921.26 | 14921.26 | 14768.67 | 0 |
| 1738274400 | 14914.03 | 159.28 | 1.08 | 14769.04 | 14970.14 | 14769.04 | 0 |
| 1738188000 | 14754.75 | 21.96 | 0.15 | 14754.77 | 14823.12 | 14719.67 | 0 |
| 1738101600 | 14732.79 | -72.14 | -0.49 | 14800.29 | 14820.73 | 14712.99 | 0 |
| 1738015200 | 14804.93 | 180.25 | 1.23 | 14610.98 | 14809.46 | 14610.98 | 0 |
| 1737756000 | 14624.68 | -22.9 | -0.16 | 14638.21 | 14701.74 | 14599.13 | 0 |
| 1737669600 | 14647.58 | 110.12 | 0.76 | 14532.28 | 14649.99 | 14532.28 | 0 |
| 1737583200 | 14537.46 | -8.75 | -0.06 | 14570.35 | 14570.78 | 14511.33 | 0 |
| 1737496800 | 14546.21 | 112.4 | 0.78 | 14453.82 | 14572.79 | 14453.82 | 0 |
| 1737151200 | 14433.81 | 88.42 | 0.62 | 14387.88 | 14472.83 | 14387.88 | 0 |
| 1737064800 | 14345.39 | 53.86 | 0.38 | 14304.87 | 14357.24 | 14253.86 | 0 |
| 1736978400 | 14291.53 | 147.39 | 1.04 | 14232.9 | 14329.39 | 14232.9 | 0 |
| 1736892000 | 14144.14 | 70 | 0.50 | 14084.47 | 14147.13 | 14014.19 | 0 |
| 1736805600 | 14074.14 | 122.82 | 0.88 | 13953.88 | 14077.8 | 13947.57 | 0 |
| 1736546400 | 13951.32 | -178.8 | -1.27 | 14103.48 | 14103.48 | 13926.9 | 0 |
| 1736373600 | 14130.12 | 8.08 | 0.06 | 14114.07 | 14132.55 | 14020.06 | 0 |
| 1736287200 | 14122.04 | 14.62 | 0.10 | 14134.4 | 14228.28 | 14079.56 | 0 |
| 1736200800 | 14107.42 | -82.34 | -0.58 | 14198.25 | 14251.28 | 14086.51 | 0 |
| 1735941600 | 14189.76 | 64.11 | 0.45 | 14137.51 | 14219.05 | 14122.61 | 0 |
| 1735855200 | 14125.65 | -10.33 | -0.07 | 14154.2 | 14256.56 | 14071.86 | 0 |
| 1735682400 | 14135.98 | 46.96 | 0.33 | 14103.6 | 14168.39 | 14077.6 | 0 |
| 1735596000 | 14089.02 | -136.65 | -0.96 | 14204.41 | 14204.41 | 14009.68 | 0 |
| 1735336800 | 14225.67 | -79.02 | -0.55 | 14261.86 | 14312.89 | 14159.69 | 0 |
| 1735250400 | 14304.69 | 26.09 | 0.18 | 14261.39 | 14312.16 | 14226.81 | 0 |
| 1735077600 | 14278.6 | 110.21 | 0.78 | 14162.93 | 14278.87 | 14139.23 | 0 |
| 1734991200 | 14168.39 | 8.89 | 0.06 | 14136.01 | 14179 | 14058.03 | 0 |
| 1734732000 | 14159.5 | 107.7 | 0.77 | 14046.09 | 14274.7 | 13997.5 | 0 |
| 1734645600 | 14051.8 | -9.27 | -0.07 | 14087.08 | 14185.58 | 14050.52 | 0 |
| 1734559200 | 14061.07 | -327.86 | -2.28 | 14393.78 | 14421.4 | 14055.25 | 0 |
| 1734472800 | 14388.93 | -43.45 | -0.30 | 14416.99 | 14437.98 | 14362.36 | 0 |
| 1734386400 | 14432.38 | -130.62 | -0.90 | 14556.75 | 14575.47 | 14421.1 | 0 |
| 1734127200 | 14563 | -24.28 | -0.17 | 14585.88 | 14608.56 | 14533.39 | 0 |
| 1734040800 | 14587.28 | -24.64 | -0.17 | 14638.01 | 14665.62 | 14569.47 | 0 |
| 1733954400 | 14611.92 | -61.2 | -0.42 | 14676.26 | 14694.86 | 14610.12 | 0 |
| 1733868000 | 14673.12 | -49.63 | -0.34 | 14689.57 | 14746.49 | 14631.56 | 0 |
| 1733781600 | 14722.75 | -88.99 | -0.60 | 14818.19 | 14855.53 | 14718.24 | 0 |
| 1733522400 | 14811.74 | -44.25 | -0.30 | 14862.84 | 14889.21 | 14803.87 | 0 |
| 1733436000 | 14855.99 | 18.29 | 0.12 | 14840.15 | 14915.03 | 14840.15 | 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
