Premium
DJ US Select Aerospace and Defense Index CAD TR (DJSASDCT)
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 |
|---|---|---|---|---|---|---|---|
| 1783371540 | 8860.61 | 85.29 | 0.97 | 8823.31 | 8882.29 | 8783 | 0 |
| 1783025940 | 8775.32 | 143.51 | 1.66 | 8718.97 | 8835.05 | 8672.45 | 0 |
| 1782939540 | 8631.81 | 66.09 | 0.77 | 8630.51 | 8703.8 | 8573.05 | 0 |
| 1782853140 | 8565.72 | 110.89 | 1.31 | 8531.47 | 8576.23 | 8479.03 | 0 |
| 1782766740 | 8454.83 | 80.39 | 0.96 | 8418.4599 | 8511.47 | 8418.4599 | 0 |
| 1782507540 | 8374.44 | -5.67 | -0.07 | 8344.4 | 8459.55 | 8300.97 | 0 |
| 1782421140 | 8380.11 | 16.3 | 0.19 | 8391.56 | 8552.06 | 8351.89 | 0 |
| 1782334740 | 8363.81 | 20.38 | 0.24 | 8363.04 | 8455.1299 | 8343.98 | 0 |
| 1782248340 | 8343.43 | 46.55 | 0.56 | 8235.61 | 8387.61 | 8214.62 | 0 |
| 1782161940 | 8296.8799 | -117.67 | -1.40 | 8408.98 | 8423.54 | 8273.34 | 0 |
| 1781816340 | 8414.55 | -104.85 | -1.23 | 8633.3 | 8637.37 | 8372.69 | 0 |
| 1781729940 | 8519.4 | 170.93 | 2.05 | 8341.47 | 8588.05 | 8323.56 | 0 |
| 1781643540 | 8348.47 | 89.23 | 1.08 | 8280.23 | 8380.94 | 8270.39 | 0 |
| 1781557140 | 8259.24 | 120.23 | 1.48 | 8264.52 | 8321 | 8241.51 | 0 |
| 1781297940 | 8139.01 | -52.43 | -0.64 | 8255.78 | 8255.78 | 8080.83 | 0 |
| 1781211540 | 8191.44 | 396.21 | 5.08 | 7874.54 | 8193.47 | 7874.29 | 0 |
| 1781125140 | 7795.23 | -200.28 | -2.50 | 7970.08 | 7973.46 | 7791.7 | 0 |
| 1781038740 | 7995.51 | 112.4 | 1.43 | 7925.12 | 8034.53 | 7797.42 | 0 |
| 1780952340 | 7883.11 | -72.15 | -0.91 | 7981.65 | 8003.53 | 7854.62 | 0 |
| 1780693140 | 7955.26 | -56.7 | -0.71 | 7958.12 | 8052.16 | 7903.59 | 0 |
| 1780606740 | 8011.96 | 243.65 | 3.14 | 7830.56 | 8031.09 | 7828.33 | 0 |
| 1780520340 | 7768.31 | -91.33 | -1.16 | 7802.74 | 7865.6 | 7757.37 | 0 |
| 1780433940 | 7859.64 | -62.84 | -0.79 | 7881.6 | 7932.09 | 7828.46 | 0 |
| 1780347540 | 7922.48 | -155.81 | -1.93 | 7985.19 | 7985.19 | 7841 | 0 |
| 1780088340 | 8078.29 | 10.52 | 0.13 | 8042.28 | 8095.69 | 7932.01 | 0 |
| 1780001940 | 8067.77 | 138.28 | 1.74 | 7956.91 | 8100.83 | 7953.34 | 0 |
| 1779915540 | 7929.49 | 41.77 | 0.53 | 7935.29 | 7957.99 | 7837.18 | 0 |
| 1779829140 | 7887.72 | 145.35 | 1.88 | 7858.08 | 7901.24 | 7814.74 | 0 |
| 1779483540 | 7742.37 | 95.83 | 1.25 | 7723.53 | 7767.94 | 7693.79 | 0 |
| 1779397140 | 7646.54 | 6.04 | 0.08 | 7595.48 | 7669.39 | 7544.24 | 0 |
| 1779310740 | 7640.5 | 186.53 | 2.50 | 7517.66 | 7645.22 | 7466.9 | 0 |
| 1779224340 | 7453.97 | -69.86 | -0.93 | 7496.65 | 7518.2 | 7412.18 | 0 |
| 1779137940 | 7523.83 | 98.4 | 1.33 | 7467.08 | 7542.55 | 7440.92 | 0 |
| 1778878740 | 7425.43 | -233.6 | -3.05 | 7618.71 | 7618.71 | 7418.44 | 0 |
| 1778792340 | 7659.03 | -33.95 | -0.44 | 7723.87 | 7741.35 | 7615.26 | 0 |
| 1778705940 | 7692.98 | 14.18 | 0.18 | 7662.62 | 7722.95 | 7549.13 | 0 |
| 1778619540 | 7678.8 | -7.26 | -0.09 | 7676.69 | 7696.62 | 7582.7 | 0 |
| 1778533140 | 7686.06 | 81.77 | 1.08 | 7559.91 | 7721.34 | 7537.67 | 0 |
| 1778273940 | 7604.29 | 47.92 | 0.63 | 7638.75 | 7650.82 | 7583.14 | 0 |
| 1778187540 | 7556.37 | -25.59 | -0.34 | 7649.31 | 7673.65 | 7508.17 | 0 |
| 1778101140 | 7581.96 | 285.86 | 3.92 | 7458.6 | 7607.96 | 7444.22 | 0 |
| 1778014740 | 7296.1 | 34.88 | 0.48 | 7335.9 | 7347.27 | 7257.03 | 0 |
| 1777928340 | 7261.22 | -47.08 | -0.64 | 7316.67 | 7379.18 | 7253.62 | 0 |
| 1777669140 | 7308.3 | -80.19 | -1.09 | 7399.93 | 7399.93 | 7301.3 | 0 |
| 1777582740 | 7388.49 | 139.32 | 1.92 | 7289.15 | 7396.01 | 7288.81 | 0 |
| 1777496340 | 7249.17 | -105.72 | -1.44 | 7375.08 | 7375.08 | 7197.62 | 0 |
| 1777409940 | 7354.89 | -102.03 | -1.37 | 7279.2 | 7357.44 | 7248.15 | 0 |
| 1777323600 | 7456.92 | 0 | 0.00 | 7456.92 | 7456.92 | 7456.92 | 0 |
| 1777064400 | 7456.92 | 0 | 0.00 | 7456.92 | 7456.92 | 7456.92 | 0 |
| 1776978000 | 7456.92 | 10.9 | 0.15 | 7461.96 | 7504.06 | 7318.74 | 0 |
| 1776891600 | 7446.02 | -115.81 | -1.53 | 7648.84 | 7661.09 | 7370.33 | 0 |
| 1776805200 | 7561.83 | -300.7 | -3.82 | 7774.04 | 7890.9 | 7549.18 | 0 |
| 1776718800 | 7862.53 | -28.37 | -0.36 | 7894.47 | 7912.64 | 7822.98 | 0 |
| 1776459600 | 7890.9 | 93.15 | 1.19 | 7892.24 | 8040.43 | 7881.38 | 0 |
| 1776373200 | 7797.75 | -178.8 | -2.24 | 8001.87 | 8061.35 | 7775.7 | 0 |
| 1776286800 | 7976.55 | -84.8 | -1.05 | 8059.61 | 8086.65 | 7922.81 | 0 |
| 1776200400 | 8061.35 | 78.61 | 0.98 | 8018.01 | 8089.29 | 7993.55 | 0 |
| 1776114000 | 7982.74 | 89.32 | 1.13 | 7880.73 | 7986.99 | 7868.89 | 0 |
| 1775854800 | 7893.42 | -69.29 | -0.87 | 7946.2 | 7948.37 | 7809.63 | 0 |
| 1775768400 | 7962.71 | -30.31 | -0.38 | 7944.46 | 8049.08 | 7933.89 | 0 |
| 1775682000 | 7993.02 | 292.41 | 3.80 | 7916.8 | 8030.97 | 7916.8 | 0 |
| 1775595600 | 7700.61 | -92.12 | -1.18 | 7737.3 | 7745.51 | 7651.85 | 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.
