Premium
DJ US Select Medical Equipment Index NTR (DJSMDQUN)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 61956.61 | -736.6 | -1.17 | 62637.98 | 62778.34 | 61930.61 | 0 |
| 1738274400 | 62693.21 | 559.36 | 0.90 | 62605.95 | 63145.59 | 62455.18 | 0 |
| 1738188000 | 62133.85 | -128.51 | -0.21 | 62288.58 | 62491.72 | 62053.28 | 0 |
| 1738101600 | 62262.36 | -187.11 | -0.30 | 62294.91 | 62782.01 | 61970.19 | 0 |
| 1738015200 | 62449.47 | 463.22 | 0.75 | 61956.44 | 62469.86 | 61810.07 | 0 |
| 1737756000 | 61986.25 | -72.9 | -0.12 | 61315.02 | 62044.64 | 61252.33 | 0 |
| 1737669600 | 62059.15 | 688.69 | 1.12 | 61459.13 | 62059.15 | 61121.12 | 0 |
| 1737583200 | 61370.46 | 125.88 | 0.21 | 60952.52 | 61931.12 | 60757.98 | 0 |
| 1737496800 | 61244.58 | 1 | 2.04 | 60549.83 | 61264.14 | 60549.83 | 0 |
| 1737151200 | 60018.47 | 192.33 | 0.32 | 60082.19 | 60219.8 | 59744.93 | 0 |
| 1737064800 | 59826.14 | 987.01 | 1.68 | 58946.34 | 59862.83 | 58734.24 | 0 |
| 1736978400 | 58839.13 | 807.73 | 1.39 | 58616.27 | 59190.19 | 58471.37 | 0 |
| 1736892000 | 58031.4 | 41.94 | 0.07 | 58192.04 | 58350.93 | 57631.06 | 0 |
| 1736805600 | 57989.46 | -113.02 | -0.19 | 57888.28 | 58100.38 | 57318.41 | 0 |
| 1736546400 | 58102.48 | -576.95 | -0.98 | 58269.66 | 58598.29 | 57928 | 0 |
| 1736373600 | 58679.43 | 959.32 | 1.66 | 58109.61 | 58900.94 | 57887.53 | 0 |
| 1736287200 | 57720.11 | -36.44 | -0.06 | 58037.83 | 58309.13 | 57549.44 | 0 |
| 1736200800 | 57756.55 | 315.46 | 0.55 | 57418.11 | 58069.86 | 57377.21 | 0 |
| 1735941600 | 57441.09 | 806.73 | 1.42 | 56846.49 | 57470.08 | 56666.63 | 0 |
| 1735855200 | 56634.36 | 0.58 | 0.00 | 56896.01 | 57131.35 | 56348.25 | 0 |
| 1735682400 | 56633.78 | -94.29 | -0.17 | 56914.85 | 57116.97 | 56446.86 | 0 |
| 1735596000 | 56728.07 | -818.53 | -1.42 | 57064.78 | 57064.78 | 56389.29 | 0 |
| 1735336800 | 57546.6 | -292.77 | -0.51 | 57547.51 | 57833.72 | 57172.77 | 0 |
| 1735250400 | 57839.37 | 271.91 | 0.47 | 57277.23 | 57889.39 | 57258.25 | 0 |
| 1735077600 | 57567.46 | 437.92 | 0.77 | 57176.96 | 57574.73 | 57051.37 | 0 |
| 1734991200 | 57129.54 | 34.04 | 0.06 | 56918.58 | 57167.75 | 56493.14 | 0 |
| 1734732000 | 57095.5 | 857.93 | 1.53 | 56035.83 | 57445.02 | 56033.64 | 0 |
| 1734645600 | 56237.57 | 24.16 | 0.04 | 56370.92 | 56693.95 | 56112.07 | 0 |
| 1734559200 | 56213.41 | -1 | -2.57 | 57615.05 | 57686.87 | 56191.58 | 0 |
| 1734472800 | 57695.52 | 77.72 | 0.13 | 57461.52 | 57932.39 | 57346.56 | 0 |
| 1734386400 | 57617.8 | -141.21 | -0.24 | 57765.8 | 58093.6 | 57547.28 | 0 |
| 1734127200 | 57759.01 | -452.18 | -0.78 | 58118.04 | 58140.1 | 57694.78 | 0 |
| 1734040800 | 58211.19 | -102.7 | -0.18 | 58278.32 | 58690.1 | 58194.96 | 0 |
| 1733954400 | 58313.89 | -110.97 | -0.19 | 58541.96 | 58929.05 | 58283.53 | 0 |
| 1733868000 | 58424.86 | 244.02 | 0.42 | 58359.92 | 58734.07 | 58052.04 | 0 |
| 1733781600 | 58180.84 | -150.29 | -0.26 | 58484.45 | 58643.62 | 58001.35 | 0 |
| 1733522400 | 58331.13 | 7.79 | 0.01 | 58388.12 | 58713.15 | 58238.48 | 0 |
| 1733436000 | 58323.34 | -751.41 | -1.27 | 58835.45 | 59005.6 | 58223.69 | 0 |
| 1733349600 | 59074.75 | 238.9 | 0.41 | 58923.66 | 59231.67 | 58725.65 | 0 |
| 1733263200 | 58835.85 | -125.08 | -0.21 | 58785.77 | 58888.81 | 58466.74 | 0 |
| 1733176800 | 58960.93 | -175.31 | -0.30 | 59232.24 | 59232.24 | 58837.42 | 0 |
| 1732917600 | 59136.24 | 122.56 | 0.21 | 58922.06 | 59271.49 | 58811.64 | 0 |
| 1732744800 | 59013.68 | 203.92 | 0.35 | 58945.94 | 59339.53 | 58870.23 | 0 |
| 1732658400 | 58809.76 | 30.4 | 0.05 | 58924.41 | 58996.49 | 58510.11 | 0 |
| 1732572000 | 58779.36 | 281.82 | 0.48 | 58803.15 | 58923.67 | 58373.89 | 0 |
| 1732312800 | 58497.54 | -44.41 | -0.08 | 58535.57 | 58728.24 | 58038.71 | 0 |
| 1732226400 | 58541.95 | 489.05 | 0.84 | 58077.17 | 58622.21 | 57872.75 | 0 |
| 1732140000 | 58052.9 | -53.48 | -0.09 | 58057.66 | 58085.53 | 57616.65 | 0 |
| 1732053600 | 58106.38 | -92.22 | -0.16 | 57805.22 | 58418.22 | 57524.37 | 0 |
| 1731967200 | 58198.6 | 500.43 | 0.87 | 57749.78 | 58649.68 | 57749.78 | 0 |
| 1731708000 | 57698.17 | 145.01 | 0.25 | 57422.85 | 57856.24 | 57382.9 | 0 |
| 1731621600 | 57553.16 | -621.13 | -1.07 | 58163.62 | 58271.15 | 57506.29 | 0 |
| 1731535200 | 58174.29 | -345.08 | -0.59 | 58479.48 | 58616.6 | 58143.21 | 0 |
| 1731448800 | 58519.37 | 2.58 | 0.00 | 58470.05 | 58707.24 | 58251.36 | 0 |
| 1731362400 | 58516.79 | 267.61 | 0.46 | 58506.63 | 58815.75 | 58382.43 | 0 |
| 1731103200 | 58249.18 | 562.94 | 0.98 | 57784.04 | 58509.26 | 57710.28 | 0 |
| 1731016800 | 57686.24 | -213.46 | -0.37 | 58008.91 | 58008.91 | 57393.7 | 0 |
| 1730930400 | 57899.7 | 297.02 | 0.52 | 58656.18 | 58933.68 | 57154.77 | 0 |
| 1730844000 | 57602.68 | 343.39 | 0.60 | 57127.52 | 57655.45 | 56867.02 | 0 |
| 1730757600 | 57259.29 | -29.14 | -0.05 | 57336.52 | 57758.09 | 57127.34 | 0 |
| 1730494800 | 57288.43 | 944.38 | 1.68 | 56427.04 | 57629.43 | 56427.04 | 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
