Premium
DJ US Select Aerospace and Defense Total Return (DJSASDT)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 63475.26 | 913.49 | 1.46 | 62128.45 | 63834.58 | 62128.45 | 0 |
| 1734645600 | 62561.77 | 571.63 | 0.92 | 62550.61 | 63147.07 | 62282.46 | 0 |
| 1734559200 | 61990.14 | -2 | -3.30 | 63992.1 | 64036.76 | 61963.31 | 0 |
| 1734472800 | 64102.38 | -606.33 | -0.94 | 64338.72 | 64507.55 | 63888.56 | 0 |
| 1734386400 | 64708.71 | 547.54 | 0.85 | 64302.95 | 64808.09 | 63979.65 | 0 |
| 1734127200 | 64161.17 | 417.21 | 0.65 | 63827.57 | 64229.65 | 63782.76 | 0 |
| 1734040800 | 63743.96 | -783.92 | -1.21 | 64451.07 | 64586.49 | 63715.16 | 0 |
| 1733954400 | 64527.88 | -238.15 | -0.37 | 65162.39 | 65169.6 | 64403.23 | 0 |
| 1733868000 | 64766.03 | 252.22 | 0.39 | 64606.11 | 65024.07 | 64397.08 | 0 |
| 1733781600 | 64513.81 | -1 | -1.89 | 65607.229 | 65679.399 | 64386.16 | 0 |
| 1733522400 | 65755.789 | -258.41 | -0.39 | 66123.64 | 66237.869 | 65478.91 | 0 |
| 1733436000 | 66014.2 | -1 | -1.63 | 66774.91 | 66830.94 | 66001.85 | 0 |
| 1733349600 | 67110.11 | 777.58 | 1.17 | 66279.49 | 67147.45 | 66038.7 | 0 |
| 1733263200 | 66332.53 | 35.07 | 0.05 | 66468.03 | 66505.479 | 66083.649 | 0 |
| 1733176800 | 66297.46 | -907.17 | -1.35 | 67283.96 | 67283.96 | 66252.71 | 0 |
| 1732917600 | 67204.63 | 708.39 | 1.07 | 66845.71 | 67262.42 | 66845.71 | 0 |
| 1732744800 | 66496.24 | -376.37 | -0.56 | 67008.17 | 67121.62 | 66492.85 | 0 |
| 1732658400 | 66872.61 | 759.12 | 1.15 | 66327.539 | 66987.619 | 66310.729 | 0 |
| 1732572000 | 66113.49 | -702.27 | -1.05 | 66991.45 | 67158.94 | 65841.3 | 0 |
| 1732312800 | 66815.759 | 696.4 | 1.05 | 66421.149 | 66868.509 | 66341.05 | 0 |
| 1732226400 | 66119.36 | 565.03 | 0.86 | 65791.25 | 66531.179 | 65489.53 | 0 |
| 1732140000 | 65554.33 | 269.66 | 0.41 | 65454.09 | 65556.8 | 64890.93 | 0 |
| 1732053600 | 65284.67 | 326.27 | 0.50 | 65018.86 | 65407.54 | 64884.35 | 0 |
| 1731967200 | 64958.4 | 88 | 0.14 | 64971.37 | 65197.08 | 64627.95 | 0 |
| 1731708000 | 64870.4 | -449.05 | -0.69 | 65041.96 | 65325.28 | 64604.94 | 0 |
| 1731621600 | 65319.45 | -2 | -3.19 | 67488.71 | 67527.95 | 65049.82 | 0 |
| 1731535200 | 67468.98 | 273.41 | 0.41 | 67528.65 | 68279.45 | 67432.79 | 0 |
| 1731448800 | 67195.57 | -781.24 | -1.15 | 68041.11 | 68107.56 | 66774.539 | 0 |
| 1731362400 | 67976.81 | 619.18 | 0.92 | 68053.18 | 68280.48 | 67850.36 | 0 |
| 1731103200 | 67357.63 | 2 | 3.74 | 65755.7 | 67724.98 | 65706.729 | 0 |
| 1731016800 | 64929.14 | -434.4 | -0.66 | 65530.37 | 65530.37 | 64774.9 | 0 |
| 1730930400 | 65363.54 | 2 | 3.21 | 65550.179 | 65550.179 | 64387.33 | 0 |
| 1730844000 | 63330.63 | 778.43 | 1.24 | 62817.69 | 63349.29 | 62721.25 | 0 |
| 1730757600 | 62552.2 | 54.14 | 0.09 | 62591.19 | 62939.4 | 62417.23 | 0 |
| 1730494800 | 62498.06 | 94.42 | 0.15 | 62799.32 | 63211.86 | 62472.82 | 0 |
| 1730408400 | 62403.64 | -1 | -1.94 | 63316.11 | 63316.11 | 62375.93 | 0 |
| 1730322000 | 63637.38 | -96.88 | -0.15 | 63548.49 | 64167.32 | 63516.05 | 0 |
| 1730235600 | 63734.26 | -526.78 | -0.82 | 63959.34 | 64034.93 | 63650.68 | 0 |
| 1730149200 | 64261.04 | -421.69 | -0.65 | 64911.01 | 64911.01 | 64250.24 | 0 |
| 1729890000 | 64682.73 | 157.62 | 0.24 | 64878.25 | 65175.97 | 64495.22 | 0 |
| 1729803600 | 64525.11 | -718.43 | -1.10 | 64972.8 | 65219.32 | 64518.62 | 0 |
| 1729717200 | 65243.54 | 190.71 | 0.29 | 65172.69 | 65657.95 | 65029.56 | 0 |
| 1729630800 | 65052.83 | -2 | -3.23 | 66625.039 | 66625.039 | 64757.62 | 0 |
| 1729544400 | 67226.94 | 282.75 | 0.42 | 67175.24 | 67458.3 | 66750.56 | 0 |
| 1729285200 | 66944.19 | 22.76 | 0.03 | 67170.26 | 67170.26 | 66695.3 | 0 |
| 1729198800 | 66921.429 | 62.37 | 0.09 | 67141.86 | 67199.3 | 66784.679 | 0 |
| 1729112400 | 66859.06 | 781.29 | 1.18 | 66069.14 | 66864.69 | 66069.14 | 0 |
| 1729026000 | 66077.77 | -338.1 | -0.51 | 66721.41 | 66825.83 | 65983.85 | 0 |
| 1728939600 | 66415.869 | 337.78 | 0.51 | 66159.619 | 66509.009 | 66021.61 | 0 |
| 1728680400 | 66078.09 | 1 | 1.67 | 65193.99 | 66085.89 | 65193.99 | 0 |
| 1728594000 | 64989.52 | -652.02 | -0.99 | 65373.63 | 65399.8 | 64787.23 | 0 |
| 1728507600 | 65641.539 | 238.06 | 0.36 | 65246.29 | 65778.479 | 65057.08 | 0 |
| 1728421200 | 65403.48 | 34.56 | 0.05 | 65709.91 | 65766.57 | 65315.37 | 0 |
| 1728334800 | 65368.92 | -228.53 | -0.35 | 65468.72 | 65801.84 | 65133.81 | 0 |
| 1728075600 | 65597.45 | 639.39 | 0.98 | 65353.88 | 65597.45 | 64953.21 | 0 |
| 1727989200 | 64958.06 | -458.5 | -0.70 | 65476.9 | 65512.49 | 64859.35 | 0 |
| 1727902800 | 65416.56 | 9.18 | 0.01 | 65457.06 | 65807.429 | 65172.36 | 0 |
| 1727816400 | 65407.38 | 732.25 | 1.13 | 64641.23 | 65726.149 | 64108.5 | 0 |
| 1727730000 | 64675.13 | 477.64 | 0.74 | 64170.67 | 64704.64 | 63874.13 | 0 |
| 1727470800 | 64197.49 | 340.32 | 0.53 | 63903.38 | 64317.38 | 63808.32 | 0 |
| 1727384400 | 63857.17 | -377.97 | -0.59 | 64324.96 | 64469.47 | 63857.17 | 0 |
| 1727298000 | 64235.14 | -103.99 | -0.16 | 64543.9 | 64662.02 | 64124.62 | 0 |
| 1727211600 | 64339.13 | -224.94 | -0.35 | 64490.28 | 64490.28 | 64021.43 | 0 |
| 1727125200 | 64564.07 | 751.09 | 1.18 | 63950.43 | 64698.63 | 63812.24 | 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
