Premium
DJ US Select Home Construction Total Return (DJSHMBT)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 23136.18 | 382.22 | 1.68 | 22977.36 | 23148.04 | 22790.2 | 0 |
| 1741899600 | 22753.96 | -610.77 | -2.61 | 23326.32 | 23384.1 | 22658.08 | 0 |
| 1741813200 | 23364.73 | -269.24 | -1.14 | 23762.39 | 23809.64 | 23210.13 | 0 |
| 1741726800 | 23633.97 | -493.92 | -2.05 | 24096.48 | 24195.74 | 23504.34 | 0 |
| 1741640400 | 24127.89 | -89.36 | -0.37 | 24117.69 | 24735.41 | 24113.13 | 0 |
| 1741384800 | 24217.25 | -72.75 | -0.30 | 24285.74 | 24352.18 | 23828.79 | 0 |
| 1741298400 | 24290 | 317.22 | 1.32 | 24001.13 | 24406.48 | 23911.67 | 0 |
| 1741212000 | 23972.78 | 564.68 | 2.41 | 23473.68 | 24011.83 | 23473.68 | 0 |
| 1741125600 | 23408.1 | -126.82 | -0.54 | 23312.42 | 23750.5 | 23110.2 | 0 |
| 1741039200 | 23534.92 | -438.19 | -1.83 | 23990.56 | 24154.24 | 23422.5 | 0 |
| 1740780000 | 23973.11 | 129.78 | 0.54 | 23865.22 | 24046.66 | 23672.53 | 0 |
| 1740693600 | 23843.33 | -338.67 | -1.40 | 24134.01 | 24293.12 | 23835.9 | 0 |
| 1740607200 | 24182 | -291 | -1.19 | 24446.56 | 24542.15 | 24131.87 | 0 |
| 1740520800 | 24473 | 759.89 | 3.20 | 23832.74 | 24611.4 | 23820.5 | 0 |
| 1740434400 | 23713.11 | -107.78 | -0.45 | 23850.88 | 23879.38 | 23509.4 | 0 |
| 1740175200 | 23820.89 | -603.47 | -2.47 | 24607.99 | 24611.97 | 23661.47 | 0 |
| 1740088800 | 24424.36 | 64.15 | 0.26 | 24275.15 | 24464.74 | 24185.25 | 0 |
| 1740002400 | 24360.21 | -391.41 | -1.58 | 24247.01 | 24422.3 | 24086.2 | 0 |
| 1739916000 | 24751.62 | -290.66 | -1.16 | 24948.55 | 24948.55 | 24535.02 | 0 |
| 1739570400 | 25042.28 | 96.72 | 0.39 | 25093.95 | 25473.2 | 24998.42 | 0 |
| 1739484000 | 24945.56 | 292.51 | 1.19 | 24876.79 | 24971.14 | 24648.78 | 0 |
| 1739397600 | 24653.05 | -473.99 | -1.89 | 24690.02 | 24690.02 | 24295.68 | 0 |
| 1739311200 | 25127.04 | 123.73 | 0.49 | 24958.26 | 25242.58 | 24929.62 | 0 |
| 1739224800 | 25003.31 | 114.5 | 0.46 | 25076.91 | 25171.08 | 24958.08 | 0 |
| 1738965600 | 24888.81 | -631.48 | -2.47 | 25578.59 | 25578.59 | 24784.67 | 0 |
| 1738879200 | 25520.29 | -128.43 | -0.50 | 25721.04 | 25847.51 | 25381.93 | 0 |
| 1738792800 | 25648.72 | 173.37 | 0.68 | 25727.39 | 25806 | 25501.46 | 0 |
| 1738706400 | 25475.35 | 247.69 | 0.98 | 25194.59 | 25558.52 | 25133.6 | 0 |
| 1738620000 | 25227.66 | -691.35 | -2.67 | 25470.9 | 25539.82 | 24999.34 | 0 |
| 1738360800 | 25919.01 | -648.97 | -2.44 | 26394.16 | 26454.99 | 25905.23 | 0 |
| 1738274400 | 26567.98 | 621.12 | 2.39 | 26129.53 | 26804.18 | 26050.52 | 0 |
| 1738188000 | 25946.86 | -438.14 | -1.66 | 26339.54 | 26450.7 | 25835.18 | 0 |
| 1738101600 | 26385 | -499.07 | -1.86 | 26815.36 | 26825.79 | 26372.39 | 0 |
| 1738015200 | 26884.07 | 623.66 | 2.37 | 26231.22 | 26993.3 | 26231.22 | 0 |
| 1737756000 | 26260.41 | -238.11 | -0.90 | 26483.94 | 26498.16 | 26210.12 | 0 |
| 1737669600 | 26498.52 | -1.61 | -0.01 | 26434.27 | 26642.05 | 26280.79 | 0 |
| 1737583200 | 26500.13 | 124.64 | 0.47 | 26320.3 | 26522.69 | 26280 | 0 |
| 1737496800 | 26375.49 | -34.61 | -0.13 | 26617.22 | 26954.44 | 26329.21 | 0 |
| 1737151200 | 26410.1 | 100.95 | 0.38 | 26570.53 | 26754.2 | 26332.94 | 0 |
| 1737064800 | 26309.15 | 205.28 | 0.79 | 26023.35 | 26338.38 | 25811.83 | 0 |
| 1736978400 | 26103.87 | 641.88 | 2.52 | 26218 | 26378.36 | 26010.92 | 0 |
| 1736892000 | 25461.99 | 733.1 | 2.96 | 25100.3 | 25465.73 | 25100.3 | 0 |
| 1736805600 | 24728.89 | 390.91 | 1.61 | 24273.29 | 24735.33 | 24241.15 | 0 |
| 1736546400 | 24337.98 | -507.01 | -2.04 | 24650.89 | 24664.26 | 24308.45 | 0 |
| 1736373600 | 24844.99 | 280.27 | 1.14 | 24482.53 | 24864.71 | 24291.3 | 0 |
| 1736287200 | 24564.72 | -335.34 | -1.35 | 24903.15 | 25032.19 | 24503.54 | 0 |
| 1736200800 | 24900.06 | -73.83 | -0.30 | 25106.06 | 25366.78 | 24860.71 | 0 |
| 1735941600 | 24973.89 | 310.43 | 1.26 | 24868.1 | 25041.84 | 24711.19 | 0 |
| 1735855200 | 24663.46 | -325 | -1.30 | 25184.73 | 25302.4 | 24581.51 | 0 |
| 1735682400 | 24988.46 | 23.74 | 0.10 | 25094.08 | 25172.35 | 24947.94 | 0 |
| 1735596000 | 24964.72 | -143.66 | -0.57 | 25027.54 | 25083.6 | 24656.88 | 0 |
| 1735336800 | 25108.38 | -257.07 | -1.01 | 25216.55 | 25418.94 | 24990.91 | 0 |
| 1735250400 | 25365.45 | -2.04 | -0.01 | 25197.6 | 25429.75 | 25116.32 | 0 |
| 1735077600 | 25367.49 | 127.28 | 0.50 | 25192.8 | 25373.88 | 25146.99 | 0 |
| 1734991200 | 25240.21 | -24.82 | -0.10 | 25168.03 | 25261.72 | 25018.8 | 0 |
| 1734732000 | 25265.03 | 297.08 | 1.19 | 24907.54 | 25455.88 | 24907.54 | 0 |
| 1734645600 | 24967.95 | -682.72 | -2.66 | 25338.88 | 25498.17 | 24902.99 | 0 |
| 1734559200 | 25650.67 | -1 | -4.11 | 26808.7 | 26930.1 | 25633.39 | 0 |
| 1734472800 | 26751.24 | -244.81 | -0.91 | 26927.05 | 27094.15 | 26686.86 | 0 |
| 1734386400 | 26996.05 | -294.44 | -1.08 | 27264.9 | 27523.58 | 26962.81 | 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
