Premium
DJ US Select Oil Exploration and Production Total Return (DJSOEPT)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 22639.25 | -443.89 | -1.92 | 23135.91 | 23207.95 | 22461.26 | 0 |
| 1738792800 | 23083.14 | -9.02 | -0.04 | 23085.89 | 23154.75 | 22903.46 | 0 |
| 1738706400 | 23092.16 | 556.51 | 2.47 | 22377.8 | 23131.39 | 22328.97 | 0 |
| 1738620000 | 22535.65 | 63.37 | 0.28 | 22490.46 | 22658.44 | 22195.27 | 0 |
| 1738360800 | 22472.28 | -561.69 | -2.44 | 23010.53 | 23010.53 | 22432.73 | 0 |
| 1738274400 | 23033.97 | -58.58 | -0.25 | 23319.11 | 23319.11 | 22889.51 | 0 |
| 1738188000 | 23092.55 | 115.75 | 0.50 | 22942.93 | 23191.29 | 22847.69 | 0 |
| 1738101600 | 22976.8 | -149.61 | -0.65 | 23204.61 | 23252.52 | 22792.96 | 0 |
| 1738015200 | 23126.41 | -330.45 | -1.41 | 23383.54 | 23559.11 | 22956.29 | 0 |
| 1737756000 | 23456.86 | -341.17 | -1.43 | 23838.37 | 23893.23 | 23439.51 | 0 |
| 1737669600 | 23798.03 | 170.66 | 0.72 | 23816.43 | 23991.72 | 23657.15 | 0 |
| 1737583200 | 23627.37 | -244.53 | -1.02 | 23836.4 | 24029.19 | 23612.57 | 0 |
| 1737496800 | 23871.9 | -244.93 | -1.02 | 23959.14 | 24004.29 | 23752.2 | 0 |
| 1737151200 | 24116.83 | -9.81 | -0.04 | 24073.6 | 24176.08 | 24013.32 | 0 |
| 1737064800 | 24126.64 | 126.87 | 0.53 | 23888.15 | 24204.77 | 23877.18 | 0 |
| 1736978400 | 23999.77 | 380.8 | 1.61 | 23803.25 | 24071.05 | 23725 | 0 |
| 1736892000 | 23618.97 | 220.64 | 0.94 | 23286.98 | 23640.88 | 23277.1 | 0 |
| 1736805600 | 23398.33 | 467.94 | 2.04 | 23050.17 | 23624.42 | 23048.62 | 0 |
| 1736546400 | 22930.39 | 212.89 | 0.94 | 23105.23 | 23336.96 | 22803.61 | 0 |
| 1736373600 | 22717.5 | 157.7 | 0.70 | 22467.15 | 22719.19 | 22437.76 | 0 |
| 1736287200 | 22559.8 | 276.4 | 1.24 | 22379.07 | 22681.45 | 22295.76 | 0 |
| 1736200800 | 22283.4 | -88.07 | -0.39 | 22494.38 | 22722.46 | 22215.97 | 0 |
| 1735941600 | 22371.47 | 192.97 | 0.87 | 22315.26 | 22437.64 | 22215.6 | 0 |
| 1735855200 | 22178.5 | 371.37 | 1.70 | 22059.09 | 22268.09 | 21992.3 | 0 |
| 1735682400 | 21807.13 | 316.5 | 1.47 | 21500.88 | 21877.34 | 21482.61 | 0 |
| 1735596000 | 21490.63 | 232.24 | 1.09 | 21337.1 | 21674.19 | 21250.87 | 0 |
| 1735336800 | 21258.39 | 12.15 | 0.06 | 21219.84 | 21475.11 | 21137.63 | 0 |
| 1735250400 | 21246.24 | -31.15 | -0.15 | 21241.94 | 21309.8 | 21068.9 | 0 |
| 1735077600 | 21277.39 | 234.11 | 1.11 | 21079.92 | 21291.51 | 20928.36 | 0 |
| 1734991200 | 21043.28 | 211.97 | 1.02 | 20812.72 | 21103.94 | 20680.93 | 0 |
| 1734732000 | 20831.31 | 108.24 | 0.52 | 20657.49 | 20993.55 | 20615.26 | 0 |
| 1734645600 | 20723.07 | -234.08 | -1.12 | 21237.04 | 21262.75 | 20697.87 | 0 |
| 1734559200 | 20957.15 | -676.36 | -3.13 | 21615.18 | 21720.13 | 20947.02 | 0 |
| 1734472800 | 21633.51 | -183.62 | -0.84 | 21628.5 | 21676.24 | 21368.57 | 0 |
| 1734386400 | 21817.13 | -554.25 | -2.48 | 22298.98 | 22298.98 | 21797.68 | 0 |
| 1734127200 | 22371.38 | -93.55 | -0.42 | 22484.38 | 22506.14 | 22293.4 | 0 |
| 1734040800 | 22464.93 | -253.73 | -1.12 | 22687.38 | 22691.56 | 22426.96 | 0 |
| 1733954400 | 22718.66 | 177.68 | 0.79 | 22621.52 | 22764.42 | 22530.08 | 0 |
| 1733868000 | 22540.98 | -238.82 | -1.05 | 22869.04 | 22908.33 | 22487.75 | 0 |
| 1733781600 | 22779.8 | 137.66 | 0.61 | 22909.17 | 23078.98 | 22745.67 | 0 |
| 1733522400 | 22642.14 | -395.37 | -1.72 | 22996.64 | 23011.2 | 22472.48 | 0 |
| 1733436000 | 23037.51 | -15.74 | -0.07 | 23218.65 | 23318.18 | 22988.09 | 0 |
| 1733349600 | 23053.25 | -686.43 | -2.89 | 23701.54 | 23701.54 | 22855.5 | 0 |
| 1733263200 | 23739.68 | 16.57 | 0.07 | 23900.71 | 23955 | 23637.22 | 0 |
| 1733176800 | 23723.11 | -300.54 | -1.25 | 24023.52 | 24070.06 | 23477.1 | 0 |
| 1732917600 | 24023.65 | 77.63 | 0.32 | 24039.19 | 24150.93 | 23961.59 | 0 |
| 1732744800 | 23946.02 | 28.35 | 0.12 | 23941.37 | 24207.35 | 23933.61 | 0 |
| 1732658400 | 23917.67 | -45.99 | -0.19 | 24004.9 | 24008.28 | 23780.4 | 0 |
| 1732572000 | 23963.66 | -642.95 | -2.61 | 24686.57 | 24752.02 | 23923.36 | 0 |
| 1732312800 | 24606.61 | 237.18 | 0.97 | 24380.93 | 24682.22 | 24284.48 | 0 |
| 1732226400 | 24369.43 | 116.43 | 0.48 | 24440.35 | 24654.29 | 24347.14 | 0 |
| 1732140000 | 24253 | 303.31 | 1.27 | 23979.95 | 24269.14 | 23975.33 | 0 |
| 1732053600 | 23949.69 | -153.53 | -0.64 | 23877.64 | 24179.93 | 23813.33 | 0 |
| 1731967200 | 24103.22 | 436.64 | 1.84 | 23882.97 | 24182.27 | 23799 | 0 |
| 1731708000 | 23666.58 | -166.13 | -0.70 | 23794.35 | 24070.31 | 23604.93 | 0 |
| 1731621600 | 23832.71 | 125.06 | 0.53 | 23843.97 | 23917.68 | 23567.95 | 0 |
| 1731535200 | 23707.65 | 191.93 | 0.82 | 23584.12 | 23831.07 | 23299.82 | 0 |
| 1731448800 | 23515.72 | -179.88 | -0.76 | 23739.19 | 23840.68 | 23499.1 | 0 |
| 1731362400 | 23695.6 | 259.54 | 1.11 | 23490.91 | 23731.98 | 23346.06 | 0 |
| 1731103200 | 23436.06 | 229.06 | 0.99 | 23175.09 | 23479.94 | 23149.03 | 0 |
| 1731016800 | 23207 | -194.64 | -0.83 | 23329.11 | 23329.11 | 23021.01 | 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
