Premium
DJ US Select Aerospace and Defense Index CAD NTR (DJSASDCN)
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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 5286 | 1.59 | 0.03 | 5276.92 | 5296.67 | 5244.67 | 0 |
| 1739224800 | 5284.41 | 30.33 | 0.58 | 5295.56 | 5298.03 | 5258.97 | 0 |
| 1738965600 | 5254.08 | -23.59 | -0.45 | 5285.7299 | 5306.43 | 5243.61 | 0 |
| 1738879200 | 5277.67 | -14.94 | -0.28 | 5296.12 | 5312.96 | 5221.04 | 0 |
| 1738792800 | 5292.61 | 47.91 | 0.91 | 5259.76 | 5304.04 | 5234.88 | 0 |
| 1738706400 | 5244.7 | -106.37 | -1.99 | 5276.15 | 5315.64 | 5229.7299 | 0 |
| 1738620000 | 5351.07 | 1.45 | 0.03 | 5322.88 | 5400.52 | 5319.63 | 0 |
| 1738360800 | 5349.62 | -10.14 | -0.19 | 5380.88 | 5381.58 | 5332.77 | 0 |
| 1738274400 | 5359.76 | 143.14 | 2.74 | 5230.88 | 5368.6 | 5230.88 | 0 |
| 1738188000 | 5216.62 | -23.33 | -0.45 | 5254.58 | 5294.31 | 5207.09 | 0 |
| 1738101600 | 5239.95 | 7.24 | 0.14 | 5282.88 | 5321.54 | 5223.4399 | 0 |
| 1738015200 | 5232.71 | -49.18 | -0.93 | 5258.82 | 5288.12 | 5209.78 | 0 |
| 1737756000 | 5281.89 | -74.79 | -1.40 | 5315.77 | 5326.58 | 5275.07 | 0 |
| 1737669600 | 5356.68 | 93.67 | 1.78 | 5350.88 | 5395.42 | 5297.34 | 0 |
| 1737583200 | 5263.01 | -6.54 | -0.12 | 5277.49 | 5282.82 | 5227.93 | 0 |
| 1737496800 | 5269.55 | 108.84 | 2.11 | 5208.51 | 5282.52 | 5205.22 | 0 |
| 1737151200 | 5160.71 | 72.64 | 1.43 | 5125.54 | 5162.5 | 5109.38 | 0 |
| 1737064800 | 5088.07 | 71.81 | 1.43 | 5052.13 | 5094.78 | 5047.91 | 0 |
| 1736978400 | 5016.26 | 18.96 | 0.38 | 5031.26 | 5056.72 | 5003.93 | 0 |
| 1736892000 | 4997.3 | 52.12 | 1.05 | 4977.65 | 5001.91 | 4942.11 | 0 |
| 1736805600 | 4945.18 | 28.75 | 0.58 | 4867.6 | 4952.64 | 4867.6 | 0 |
| 1736546400 | 4916.43 | -18.27 | -0.37 | 4909.03 | 4946.1899 | 4889.66 | 0 |
| 1736373600 | 4934.7 | 49.9 | 1.02 | 4888.63 | 4940.31 | 4866.56 | 0 |
| 1736287200 | 4884.8 | 5.54 | 0.11 | 4885.92 | 4910.77 | 4872.61 | 0 |
| 1736200800 | 4879.26 | -83.19 | -1.68 | 4950.7299 | 4950.7299 | 4870.97 | 0 |
| 1735941600 | 4962.45 | 62.92 | 1.28 | 4913.43 | 4979.87 | 4913.35 | 0 |
| 1735855200 | 4899.53 | -7.69 | -0.16 | 4957.18 | 4970.9 | 4876.97 | 0 |
| 1735682400 | 4907.22 | -5.62 | -0.11 | 4940.61 | 4949.13 | 4888.2299 | 0 |
| 1735596000 | 4912.84 | -83.85 | -1.68 | 4909.1899 | 4939.76 | 4874.29 | 0 |
| 1735336800 | 4996.6899 | -31.31 | -0.62 | 4993.18 | 5025.66 | 4979.2 | 0 |
| 1735250400 | 5028 | 36.35 | 0.73 | 4995.41 | 5040.93 | 4982.6 | 0 |
| 1735077600 | 4991.65 | 46.08 | 0.93 | 4945.92 | 4996.68 | 4936.97 | 0 |
| 1734991200 | 4945.57 | 4.63 | 0.09 | 4954.79 | 4969.71 | 4913.46 | 0 |
| 1734732000 | 4940.9399 | 64.67 | 1.33 | 4841.49 | 4961.93 | 4841.49 | 0 |
| 1734645600 | 4876.27 | 26.74 | 0.55 | 4865.58 | 4909.24 | 4842.92 | 0 |
| 1734559200 | 4849.53 | -119.06 | -2.40 | 4962.12 | 4966.13 | 4844.41 | 0 |
| 1734472800 | 4968.59 | -25.27 | -0.51 | 4976.11 | 4991.26 | 4952.16 | 0 |
| 1734386400 | 4993.86 | 46.78 | 0.95 | 4963.59 | 4997.35 | 4941.75 | 0 |
| 1734127200 | 4947.08 | 37.68 | 0.77 | 4914.79 | 4950.07 | 4911.54 | 0 |
| 1734040800 | 4909.4 | -40.11 | -0.81 | 4952.6899 | 4962.49 | 4909.06 | 0 |
| 1733954400 | 4949.51 | -23.88 | -0.48 | 5008.06 | 5008.61 | 4938.93 | 0 |
| 1733868000 | 4973.39 | 21.12 | 0.43 | 4959.71 | 4989.78 | 4947.5 | 0 |
| 1733781600 | 4952.27 | -88.57 | -1.76 | 5014.88 | 5020.76 | 4923.24 | 0 |
| 1733522400 | 5040.84 | 26.31 | 0.52 | 5050.77 | 5064.5 | 5018.9399 | 0 |
| 1733436000 | 5014.53 | -98.87 | -1.93 | 5073.03 | 5076.93 | 5014.53 | 0 |
| 1733349600 | 5113.4 | 58.53 | 1.16 | 5046.88 | 5116.4799 | 5029.26 | 0 |
| 1733263200 | 5054.87 | 12.72 | 0.25 | 5050.8 | 5067.26 | 5032.55 | 0 |
| 1733176800 | 5042.15 | -57.42 | -1.13 | 5118.28 | 5118.28 | 5040.54 | 0 |
| 1732917600 | 5099.57 | 46.04 | 0.91 | 5083.92 | 5103.92 | 5080.4399 | 0 |
| 1732744800 | 5053.53 | -41.64 | -0.82 | 5105.14 | 5110.87 | 5051.7299 | 0 |
| 1732658400 | 5095.17 | 86.13 | 1.72 | 5071.97 | 5111.07 | 5070.68 | 0 |
| 1732572000 | 5009.04 | -50.67 | -1.00 | 5070.11 | 5082.79 | 4993.05 | 0 |
| 1732312800 | 5059.71 | 54.86 | 1.10 | 5026.59 | 5063.97 | 5022.6 | 0 |
| 1732226400 | 5004.85 | 40.22 | 0.81 | 4975.7299 | 5030.61 | 4956.46 | 0 |
| 1732140000 | 4964.63 | 26.44 | 0.54 | 4962.36 | 4967.81 | 4926.34 | 0 |
| 1732053600 | 4938.1899 | 5.61 | 0.11 | 4928.65 | 4952.91 | 4918.46 | 0 |
| 1731967200 | 4932.58 | -20.35 | -0.41 | 4956.8 | 4961.34 | 4925.95 | 0 |
| 1731708000 | 4952.93 | -24.13 | -0.48 | 4958.63 | 4982 | 4928.89 | 0 |
| 1731621600 | 4977.06 | -142.21 | -2.78 | 5124.06 | 5127.04 | 4946.99 | 0 |
| 1731535200 | 5119.27 | 41.5 | 0.82 | 5113.18 | 5171.51 | 5109.78 | 0 |
| 1731448800 | 5077.77 | -52.04 | -1.01 | 5142.77 | 5147.79 | 5048.78 | 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
