Premium
DJ US Select Home Construction (DJSHMB)
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 |
|---|---|---|---|---|---|---|---|
| 1739224800 | 18482.4 | 84.64 | 0.46 | 18536.81 | 18606.41 | 18448.96 | 0 |
| 1738965600 | 18397.76 | -474.42 | -2.51 | 18907.85 | 18907.85 | 18320.75 | 0 |
| 1738879200 | 18872.18 | -96.1 | -0.51 | 19020.64 | 19114.17 | 18769.86 | 0 |
| 1738792800 | 18968.28 | 128.21 | 0.68 | 19026.46 | 19084.6 | 18859.38 | 0 |
| 1738706400 | 18840.07 | 183.18 | 0.98 | 18632.43 | 18901.58 | 18587.33 | 0 |
| 1738620000 | 18656.89 | -511.29 | -2.67 | 18836.78 | 18887.75 | 18488.04 | 0 |
| 1738360800 | 19168.18 | -479.93 | -2.44 | 19519.57 | 19564.55 | 19157.98 | 0 |
| 1738274400 | 19648.11 | 459.34 | 2.39 | 19323.86 | 19822.8 | 19265.43 | 0 |
| 1738188000 | 19188.77 | -332.13 | -1.70 | 19479.3 | 19561.53 | 19106.14 | 0 |
| 1738101600 | 19520.9 | -369.23 | -1.86 | 19839.3 | 19847.02 | 19511.57 | 0 |
| 1738015200 | 19890.13 | 461.41 | 2.37 | 19407.12 | 19970.94 | 19407.12 | 0 |
| 1737756000 | 19428.72 | -176.17 | -0.90 | 19594.1 | 19604.62 | 19391.51 | 0 |
| 1737669600 | 19604.89 | -1.19 | -0.01 | 19557.35 | 19711.07 | 19443.8 | 0 |
| 1737583200 | 19606.08 | 88.22 | 0.45 | 19473 | 19622.77 | 19443.18 | 0 |
| 1737496800 | 19517.86 | -25.61 | -0.13 | 19696.74 | 19946.29 | 19483.62 | 0 |
| 1737151200 | 19543.47 | 74.7 | 0.38 | 19662.2 | 19798.11 | 19486.37 | 0 |
| 1737064800 | 19468.77 | 151.9 | 0.79 | 19257.28 | 19490.41 | 19100.75 | 0 |
| 1736978400 | 19316.87 | 474.99 | 2.52 | 19401.32 | 19519.99 | 19248.08 | 0 |
| 1736892000 | 18841.88 | 542.5 | 2.96 | 18574.22 | 18844.64 | 18574.22 | 0 |
| 1736805600 | 18299.38 | 289.27 | 1.61 | 17962.24 | 18304.15 | 17938.46 | 0 |
| 1736546400 | 18010.11 | -376.69 | -2.05 | 18241.68 | 18251.57 | 17988.25 | 0 |
| 1736373600 | 18386.8 | 207.41 | 1.14 | 18118.57 | 18401.4 | 17977.04 | 0 |
| 1736287200 | 18179.39 | -248.17 | -1.35 | 18429.85 | 18525.35 | 18134.11 | 0 |
| 1736200800 | 18427.56 | -56.27 | -0.30 | 18580.03 | 18772.99 | 18398.43 | 0 |
| 1735941600 | 18483.83 | 229.76 | 1.26 | 18405.53 | 18534.12 | 18289.4 | 0 |
| 1735855200 | 18254.07 | -240.87 | -1.30 | 18639.88 | 18726.97 | 18193.41 | 0 |
| 1735682400 | 18494.94 | 16.57 | 0.09 | 18573.11 | 18631.05 | 18464.95 | 0 |
| 1735596000 | 18478.37 | -106.34 | -0.57 | 18524.88 | 18566.37 | 18250.52 | 0 |
| 1735336800 | 18584.71 | -190.28 | -1.01 | 18664.78 | 18814.58 | 18497.76 | 0 |
| 1735250400 | 18774.99 | -1.51 | -0.01 | 18650.75 | 18822.58 | 18590.59 | 0 |
| 1735077600 | 18776.5 | 94.21 | 0.50 | 18647.2 | 18781.23 | 18613.29 | 0 |
| 1734991200 | 18682.29 | -18.37 | -0.10 | 18628.86 | 18698.21 | 18518.41 | 0 |
| 1734732000 | 18700.66 | 219.89 | 1.19 | 18436.05 | 18841.93 | 18436.05 | 0 |
| 1734645600 | 18480.77 | -505.33 | -2.66 | 18755.32 | 18873.22 | 18432.68 | 0 |
| 1734559200 | 18986.1 | -814.63 | -4.11 | 19843.25 | 19933.11 | 18973.32 | 0 |
| 1734472800 | 19800.73 | -185.6 | -0.93 | 19930.88 | 20054.6 | 19753.06 | 0 |
| 1734386400 | 19986.33 | -218.36 | -1.08 | 20185.37 | 20376.89 | 19961.72 | 0 |
| 1734127200 | 20204.69 | -316.85 | -1.54 | 20405.55 | 20432.41 | 20056.31 | 0 |
| 1734040800 | 20521.54 | -270.46 | -1.30 | 20682.32 | 20720.88 | 20483.96 | 0 |
| 1733954400 | 20792 | -165.82 | -0.79 | 21073.43 | 21120.89 | 20781.64 | 0 |
| 1733868000 | 20957.82 | -493.66 | -2.30 | 21125.55 | 21193.98 | 20824.92 | 0 |
| 1733781600 | 21451.48 | 169.61 | 0.80 | 21398.15 | 21487.05 | 21317.24 | 0 |
| 1733522400 | 21281.87 | 5.35 | 0.03 | 21491.56 | 21622.33 | 21213.57 | 0 |
| 1733436000 | 21276.52 | -266.72 | -1.24 | 21556.62 | 21594.69 | 21261.2 | 0 |
| 1733349600 | 21543.24 | -472.31 | -2.15 | 21829.85 | 21862.33 | 21473.88 | 0 |
| 1733263200 | 22015.55 | -22.68 | -0.10 | 22130.76 | 22155.98 | 21898.43 | 0 |
| 1733176800 | 22038.23 | -96.26 | -0.43 | 22109.63 | 22158.49 | 21864.07 | 0 |
| 1732917600 | 22134.49 | 29.7 | 0.13 | 22279.18 | 22377.18 | 22106.39 | 0 |
| 1732744800 | 22104.79 | -26.69 | -0.12 | 22318.44 | 22383.82 | 22089.51 | 0 |
| 1732658400 | 22131.48 | -452.53 | -2.00 | 22388.89 | 22391.19 | 21988.34 | 0 |
| 1732572000 | 22584.01 | 1 | 4.96 | 21819.29 | 22764.54 | 21819.29 | 0 |
| 1732312800 | 21517.08 | 341.21 | 1.61 | 21295.78 | 21526.36 | 21288.41 | 0 |
| 1732226400 | 21175.87 | 176.24 | 0.84 | 21078.2 | 21357.11 | 21031.84 | 0 |
| 1732140000 | 20999.63 | 29.69 | 0.14 | 20954.37 | 21032.96 | 20875.64 | 0 |
| 1732053600 | 20969.94 | -26.15 | -0.12 | 20871.99 | 21022.66 | 20669.96 | 0 |
| 1731967200 | 20996.09 | -37.77 | -0.18 | 20922.2 | 21133.61 | 20889.11 | 0 |
| 1731708000 | 21033.86 | -234.53 | -1.10 | 21191.46 | 21230.31 | 21009.93 | 0 |
| 1731621600 | 21268.39 | 147.74 | 0.70 | 21169.02 | 21488.22 | 21169.02 | 0 |
| 1731535200 | 21120.65 | 2.96 | 0.01 | 21325.23 | 21454.02 | 21094.29 | 0 |
| 1731448800 | 21117.69 | -600.34 | -2.76 | 21609.14 | 21635.32 | 21104.8 | 0 |
| 1731362400 | 21718.03 | 58.08 | 0.27 | 21790.92 | 21882.12 | 21685.11 | 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
