Premium
DJ US Select Aerospace and Defense Index CAD NTR (DJSASDCN)
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 |
|---|---|---|---|---|---|---|---|
| 1782421140 | 7982.36 | 15.52 | 0.19 | 7993.26 | 8146.15 | 7955.48 | 0 |
| 1782334740 | 7966.84 | 19.42 | 0.24 | 7966.1 | 8053.82 | 7947.95 | 0 |
| 1782248340 | 7947.42 | 44.34 | 0.56 | 7844.72 | 7989.5 | 7824.72 | 0 |
| 1782161940 | 7903.08 | -112.08 | -1.40 | 8009.86 | 8023.73 | 7880.65 | 0 |
| 1781816340 | 8015.16 | -100.45 | -1.24 | 8223.54 | 8227.41 | 7975.29 | 0 |
| 1781729940 | 8115.61 | 163.38 | 2.05 | 7945.55 | 8180.43 | 7928.5 | 0 |
| 1781643540 | 7952.23 | 85.01 | 1.08 | 7887.22 | 7983.16 | 7877.85 | 0 |
| 1781557140 | 7867.22 | 114.5 | 1.48 | 7872.25 | 7926.06 | 7850.34 | 0 |
| 1781297940 | 7752.72 | -49.95 | -0.64 | 7863.95 | 7863.95 | 7697.3 | 0 |
| 1781211540 | 7802.67 | 377.41 | 5.08 | 7500.81 | 7804.61 | 7500.57 | 0 |
| 1781125140 | 7425.26 | -190.78 | -2.50 | 7591.82 | 7595.03 | 7421.9 | 0 |
| 1781038740 | 7616.04 | 107.07 | 1.43 | 7548.99 | 7653.21 | 7427.35 | 0 |
| 1780952340 | 7508.97 | -68.73 | -0.91 | 7602.83 | 7623.68 | 7481.84 | 0 |
| 1780693140 | 7577.7 | -54.38 | -0.71 | 7580.43 | 7670.01 | 7528.48 | 0 |
| 1780606740 | 7632.08 | 232.1 | 3.14 | 7459.28 | 7650.3 | 7457.15 | 0 |
| 1780520340 | 7399.98 | -87 | -1.16 | 7432.78 | 7492.65 | 7389.55 | 0 |
| 1780433940 | 7486.98 | -59.86 | -0.79 | 7507.9 | 7555.99 | 7457.27 | 0 |
| 1780347540 | 7546.84 | -149.36 | -1.94 | 7606.59 | 7606.59 | 7469.22 | 0 |
| 1780088340 | 7696.2 | 9.93 | 0.13 | 7661.89 | 7712.77 | 7556.83 | 0 |
| 1780001940 | 7686.27 | 131.73 | 1.74 | 7580.65 | 7717.77 | 7577.26 | 0 |
| 1779915540 | 7554.54 | 39.8 | 0.53 | 7560.06 | 7581.68 | 7466.59 | 0 |
| 1779829140 | 7514.74 | 138.48 | 1.88 | 7486.5 | 7527.62 | 7445.21 | 0 |
| 1779483540 | 7376.26 | 89.97 | 1.23 | 7358.31 | 7400.62 | 7329.97 | 0 |
| 1779397140 | 7286.29 | 5.72 | 0.08 | 7237.63 | 7308.06 | 7188.81 | 0 |
| 1779310740 | 7280.57 | 177.74 | 2.50 | 7163.51 | 7285.07 | 7115.15 | 0 |
| 1779224340 | 7102.83 | -66.62 | -0.93 | 7143.5 | 7164.03 | 7063.01 | 0 |
| 1779137940 | 7169.45 | 93.77 | 1.33 | 7115.38 | 7187.3 | 7090.45 | 0 |
| 1778878740 | 7075.68 | -222.6 | -3.05 | 7259.86 | 7259.86 | 7069.02 | 0 |
| 1778792340 | 7298.28 | -32.36 | -0.44 | 7360.07 | 7376.73 | 7256.58 | 0 |
| 1778705940 | 7330.64 | 13.43 | 0.18 | 7301.71 | 7359.2 | 7193.57 | 0 |
| 1778619540 | 7317.21 | -6.93 | -0.09 | 7315.2 | 7334.19 | 7225.64 | 0 |
| 1778533140 | 7324.14 | 77.91 | 1.08 | 7203.93 | 7357.76 | 7182.74 | 0 |
| 1778273940 | 7246.23 | 45.62 | 0.63 | 7279.06 | 7290.56 | 7226.06 | 0 |
| 1778187540 | 7200.61 | -24.39 | -0.34 | 7289.18 | 7312.36 | 7154.68 | 0 |
| 1778101140 | 7225 | 272.41 | 3.92 | 7107.45 | 7249.77 | 7093.74 | 0 |
| 1778014740 | 6952.59 | 33.24 | 0.48 | 6990.52 | 7001.35 | 6915.36 | 0 |
| 1777928340 | 6919.35 | -44.89 | -0.64 | 6972.19 | 7031.77 | 6912.12 | 0 |
| 1777669140 | 6964.24 | -76.42 | -1.09 | 7051.56 | 7051.56 | 6957.57 | 0 |
| 1777582740 | 7040.66 | 132.76 | 1.92 | 6946 | 7047.83 | 6945.68 | 0 |
| 1777496340 | 6907.9 | -100.75 | -1.44 | 7027.89 | 7027.89 | 6858.78 | 0 |
| 1777409940 | 7008.65 | -97.24 | -1.37 | 6936.51 | 7011.07 | 6906.93 | 0 |
| 1777323600 | 7105.89 | 0 | 0.00 | 7105.89 | 7105.89 | 7105.89 | 0 |
| 1777064400 | 7105.89 | 0 | 0.00 | 7105.89 | 7105.89 | 7105.89 | 0 |
| 1776978000 | 7105.89 | 10.39 | 0.15 | 7110.69 | 7150.81 | 6974.21 | 0 |
| 1776891600 | 7095.5 | -110.36 | -1.53 | 7288.77 | 7300.45 | 7023.38 | 0 |
| 1776805200 | 7205.86 | -286.54 | -3.82 | 7408.09 | 7519.44 | 7193.81 | 0 |
| 1776718800 | 7492.4 | -27.04 | -0.36 | 7522.84 | 7540.16 | 7454.72 | 0 |
| 1776459600 | 7519.44 | 88.76 | 1.19 | 7520.72 | 7661.93 | 7510.37 | 0 |
| 1776373200 | 7430.68 | -170.38 | -2.24 | 7625.19 | 7681.87 | 7409.67 | 0 |
| 1776286800 | 7601.06 | -80.81 | -1.05 | 7680.21 | 7705.97 | 7549.85 | 0 |
| 1776200400 | 7681.87 | 74.91 | 0.98 | 7640.57 | 7708.49 | 7617.26 | 0 |
| 1776114000 | 7606.96 | 85.11 | 1.13 | 7509.75 | 7611.01 | 7498.47 | 0 |
| 1775854800 | 7521.85 | -66.51 | -0.88 | 7572.15 | 7574.21 | 7441.99 | 0 |
| 1775768400 | 7588.36 | -28.88 | -0.38 | 7570.96 | 7670.67 | 7560.89 | 0 |
| 1775682000 | 7617.24 | 278.66 | 3.80 | 7544.6 | 7653.41 | 7544.6 | 0 |
| 1775595600 | 7338.58 | -87.79 | -1.18 | 7373.54 | 7381.36 | 7292.11 | 0 |
| 1775509200 | 7426.37 | 113.92 | 1.56 | 7305.79 | 7427.43 | 7290.17 | 0 |
| 1775163600 | 7312.45 | -42.53 | -0.58 | 7264.89 | 7416.36 | 7218.18 | 0 |
| 1775077200 | 7354.98 | 153.4 | 2.13 | 7308.62 | 7426.77 | 7298.9 | 0 |
| 1774990800 | 7201.58 | 251 | 3.61 | 7062.07 | 7241.52 | 7014.84 | 0 |
| 1774904400 | 6950.58 | -154.74 | -2.18 | 7191.17 | 7191.17 | 6903.94 | 0 |
| 1774645200 | 7105.32 | -109.66 | -1.52 | 7181.57 | 7202.39 | 7090.92 | 0 |
| 1774558800 | 7214.98 | -176.2 | -2.38 | 7332.15 | 7338.57 | 7196.67 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
