Premium
DJ Industrial Average Yield Weighted Index USD TR (DJIYWT)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737064800 | 39893.79 | 149.79 | 0.38 | 39744 | 39926.74 | 39639.24 | 0 |
| 1736978400 | 39744 | 409.88 | 1.04 | 39334.12 | 39849.3 | 39334.12 | 0 |
| 1736892000 | 39334.12 | 194.67 | 0.50 | 39139.45 | 39342.44 | 38972.76 | 0 |
| 1736805600 | 39139.45 | 341.53 | 0.88 | 38797.92 | 39149.63 | 38790.44 | 0 |
| 1736546400 | 38797.92 | -428.59 | -1.09 | 39294.28 | 39294.28 | 38730.12 | 0 |
| 1736373600 | 39226.51 | 22.44 | 0.06 | 39204.07 | 39233.24 | 38920.97 | 0 |
| 1736287200 | 39204.07 | 40.59 | 0.10 | 39163.48 | 39499.02 | 39086.14 | 0 |
| 1736200800 | 39163.48 | -219.8 | -0.56 | 39392.02 | 39562.76 | 39105.46 | 0 |
| 1735941600 | 39383.28 | 197.62 | 0.50 | 39205.43 | 39464.53 | 39197.69 | 0 |
| 1735855200 | 39185.66 | -28.67 | -0.07 | 39214.33 | 39548.81 | 39036.46 | 0 |
| 1735682400 | 39214.33 | 130.27 | 0.33 | 39084.06 | 39304.23 | 39052.36 | 0 |
| 1735596000 | 39084.06 | -379.08 | -0.96 | 39463.14 | 39463.14 | 38863.94 | 0 |
| 1735336800 | 39463.14 | -219.18 | -0.55 | 39682.32 | 39705.08 | 39280.09 | 0 |
| 1735250400 | 39682.32 | 72.37 | 0.18 | 39609.95 | 39703.05 | 39466.29 | 0 |
| 1735077600 | 39609.95 | 305.73 | 0.78 | 39304.22 | 39610.72 | 39223.33 | 0 |
| 1734991200 | 39304.22 | 24.65 | 0.06 | 39279.57 | 39333.67 | 38998.08 | 0 |
| 1734732000 | 39279.57 | 298.78 | 0.77 | 38980.79 | 39599.13 | 38830.17 | 0 |
| 1734645600 | 38980.79 | -25.74 | -0.07 | 39006.53 | 39351.91 | 38977.23 | 0 |
| 1734559200 | 39006.53 | -908.78 | -2.28 | 39916 | 40006.08 | 38990.38 | 0 |
| 1734472800 | 39915.31 | -120.54 | -0.30 | 40035.85 | 40051.38 | 39841.62 | 0 |
| 1734386400 | 40035.85 | -345.68 | -0.86 | 40398.04 | 40432.62 | 40004.57 | 0 |
| 1734127200 | 40381.53 | -65.39 | -0.16 | 40448.84 | 40507.85 | 40299.43 | 0 |
| 1734040800 | 40446.92 | -68.33 | -0.17 | 40515.25 | 40664.14 | 40397.53 | 0 |
| 1733954400 | 40515.25 | -169.7 | -0.42 | 40684.95 | 40745.21 | 40510.26 | 0 |
| 1733868000 | 40684.95 | -131.92 | -0.32 | 40822.53 | 40888.35 | 40569.71 | 0 |
| 1733781600 | 40816.87 | -243.18 | -0.59 | 41063.55 | 41184.94 | 40804.36 | 0 |
| 1733522400 | 41060.05 | -122.68 | -0.30 | 41182.73 | 41274.82 | 41038.24 | 0 |
| 1733436000 | 41182.73 | 50.7 | 0.12 | 41132.03 | 41346.39 | 41132.03 | 0 |
| 1733349600 | 41132.03 | -147.79 | -0.36 | 41319.76 | 41319.76 | 40988.69 | 0 |
| 1733263200 | 41279.82 | -104.01 | -0.25 | 41383.83 | 41482.84 | 41228.12 | 0 |
| 1733176800 | 41383.83 | -179.37 | -0.43 | 41589.34 | 41613.61 | 41252.2 | 0 |
| 1732917600 | 41563.2 | 67.48 | 0.16 | 41508.38 | 41692.4 | 41502.47 | 0 |
| 1732744800 | 41495.72 | -18 | -0.04 | 41523.79 | 41754.49 | 41464.08 | 0 |
| 1732658400 | 41513.72 | 169.43 | 0.41 | 41359.88 | 41542.19 | 41101.61 | 0 |
| 1732572000 | 41344.29 | 340.23 | 0.83 | 41004.06 | 41438.53 | 41004.06 | 0 |
| 1732312800 | 41004.06 | 441.24 | 1.09 | 40562.82 | 41028.77 | 40562.82 | 0 |
| 1732226400 | 40562.82 | 454.33 | 1.13 | 40109.45 | 40662.5 | 40058.71 | 0 |
| 1732140000 | 40108.49 | 184.95 | 0.46 | 39923.54 | 40143.17 | 39813.53 | 0 |
| 1732053600 | 39923.54 | -167.18 | -0.42 | 40090.72 | 40090.72 | 39681.21 | 0 |
| 1731967200 | 40090.72 | 71.36 | 0.18 | 40067.55 | 40156.77 | 39986.89 | 0 |
| 1731708000 | 40019.36 | -31.46 | -0.08 | 40066.4 | 40081.13 | 39872.14 | 0 |
| 1731621600 | 40050.82 | -135.02 | -0.34 | 40185.84 | 40282.64 | 40021.97 | 0 |
| 1731535200 | 40185.84 | 216.41 | 0.54 | 39969.43 | 40233.65 | 39918.89 | 0 |
| 1731448800 | 39969.43 | -305.17 | -0.76 | 40293.52 | 40436.54 | 39955.42 | 0 |
| 1731362400 | 40274.6 | 131.71 | 0.33 | 40142.89 | 40571.84 | 40142.89 | 0 |
| 1731103200 | 40142.89 | 205.28 | 0.51 | 39937.95 | 40272.55 | 39936.15 | 0 |
| 1731016800 | 39937.61 | -93.16 | -0.23 | 40030.77 | 40075.58 | 39871.42 | 0 |
| 1730930400 | 40030.77 | 849.63 | 2.17 | 39181.14 | 40090.42 | 39181.14 | 0 |
| 1730844000 | 39181.14 | 260.68 | 0.67 | 38920.46 | 39187.61 | 38807.98 | 0 |
| 1730757600 | 38920.46 | -234.41 | -0.60 | 39154.87 | 39162.78 | 38776.85 | 0 |
| 1730494800 | 39154.87 | 88.62 | 0.23 | 39066.25 | 39414.79 | 39066.25 | 0 |
| 1730408400 | 39066.25 | -30.26 | -0.08 | 39096.51 | 39249.49 | 38975.42 | 0 |
| 1730322000 | 39096.51 | -146.37 | -0.37 | 39242.88 | 39345.19 | 39082.51 | 0 |
| 1730235600 | 39242.88 | -300.01 | -0.76 | 39542.89 | 39562.56 | 39238.66 | 0 |
| 1730149200 | 39542.89 | 214.9 | 0.55 | 39327.99 | 39609.4 | 39327.99 | 0 |
| 1729890000 | 39327.99 | -415.86 | -1.05 | 39743.85 | 39835.29 | 39309.98 | 0 |
| 1729803600 | 39743.85 | -380.62 | -0.95 | 40124.47 | 40124.47 | 39579.79 | 0 |
| 1729717200 | 40124.47 | -173.75 | -0.43 | 40298.22 | 40298.22 | 39879.56 | 0 |
| 1729630800 | 40298.22 | -208.41 | -0.51 | 40506.63 | 40525.91 | 40141.08 | 0 |
| 1729544400 | 40506.63 | -401.27 | -0.98 | 40912.02 | 40935.34 | 40473.55 | 0 |
| 1729285200 | 40907.9 | 35.85 | 0.09 | 40880.71 | 40943.1 | 40706.59 | 0 |
| 1729198800 | 40872.05 | 124.01 | 0.30 | 40748.04 | 40888.66 | 40739.37 | 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
