Premium
DJ US Select Pharmaceuticals Total Return (DJSPHMT)
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 |
|---|---|---|---|---|---|---|---|
| 1738792800 | 19443.21 | 247.96 | 1.29 | 19283.75 | 19502.65 | 19243.35 | 0 |
| 1738706400 | 19195.25 | 71.14 | 0.37 | 18991.02 | 19218.68 | 18964.78 | 0 |
| 1738620000 | 19124.11 | -70.53 | -0.37 | 19069.7 | 19206.55 | 18992.34 | 0 |
| 1738360800 | 19194.64 | -204.99 | -1.06 | 19397.91 | 19416.86 | 19186.83 | 0 |
| 1738274400 | 19399.63 | 254.07 | 1.33 | 19256.59 | 19464.43 | 19241.75 | 0 |
| 1738188000 | 19145.56 | 48.79 | 0.26 | 19110.96 | 19219.58 | 19078.25 | 0 |
| 1738101600 | 19096.77 | -166.12 | -0.86 | 19253.57 | 19305 | 19093.38 | 0 |
| 1738015200 | 19262.89 | 470.32 | 2.50 | 18833.68 | 19269.58 | 18833.68 | 0 |
| 1737756000 | 18792.57 | 110.87 | 0.59 | 18678.36 | 18837.33 | 18674.52 | 0 |
| 1737669600 | 18681.7 | 236.7 | 1.28 | 18416.8 | 18688.04 | 18395.13 | 0 |
| 1737583200 | 18445 | -79.94 | -0.43 | 18372.91 | 18457.25 | 18252.58 | 0 |
| 1737496800 | 18524.94 | 245.28 | 1.34 | 18376.18 | 18525.34 | 18370.97 | 0 |
| 1737151200 | 18279.66 | -262.53 | -1.42 | 18528 | 18528 | 18278.28 | 0 |
| 1737064800 | 18542.19 | 187.72 | 1.02 | 18322.13 | 18583.68 | 18272.68 | 0 |
| 1736978400 | 18354.47 | 122.49 | 0.67 | 18381.78 | 18415.48 | 18240.92 | 0 |
| 1736892000 | 18231.98 | -339.97 | -1.83 | 18507.22 | 18510.95 | 18078.25 | 0 |
| 1736805600 | 18571.95 | 359.55 | 1.97 | 18405.79 | 18621.72 | 18308.48 | 0 |
| 1736546400 | 18212.4 | 97.61 | 0.54 | 18096.88 | 18250.77 | 18086.21 | 0 |
| 1736373600 | 18114.79 | -77.37 | -0.43 | 18122.75 | 18141.84 | 17916.17 | 0 |
| 1736287200 | 18192.16 | 153.93 | 0.85 | 18040.57 | 18313.17 | 18040.57 | 0 |
| 1736200800 | 18038.23 | -144.8 | -0.80 | 18173.86 | 18217.36 | 18002.62 | 0 |
| 1735941600 | 18183.03 | 51.93 | 0.29 | 18166.15 | 18231.26 | 18110.06 | 0 |
| 1735855200 | 18131.1 | 2.86 | 0.02 | 18194.31 | 18303.13 | 18060.47 | 0 |
| 1735682400 | 18128.24 | 89.04 | 0.49 | 18047.37 | 18149.42 | 17998.68 | 0 |
| 1735596000 | 18039.2 | -265.51 | -1.45 | 18230.05 | 18230.05 | 17985.6 | 0 |
| 1735336800 | 18304.71 | -139.3 | -0.76 | 18339.86 | 18498.77 | 18234.72 | 0 |
| 1735250400 | 18444.01 | 73.21 | 0.40 | 18307.29 | 18456.89 | 18302.97 | 0 |
| 1735077600 | 18370.8 | 27.59 | 0.15 | 18285.41 | 18370.8 | 18194.45 | 0 |
| 1734991200 | 18343.21 | 216.87 | 1.20 | 18128.34 | 18362.74 | 18073.52 | 0 |
| 1734732000 | 18126.34 | 149.49 | 0.83 | 17946.25 | 18353.36 | 17946.25 | 0 |
| 1734645600 | 17976.85 | -120.62 | -0.67 | 18078.49 | 18226.61 | 17931.28 | 0 |
| 1734559200 | 18097.47 | -342.83 | -1.86 | 18413.51 | 18498.1 | 18088.34 | 0 |
| 1734472800 | 18440.3 | 131.63 | 0.72 | 18316.51 | 18486.92 | 18309.9 | 0 |
| 1734386400 | 18308.67 | -110.64 | -0.60 | 18421.3 | 18573.07 | 18278.15 | 0 |
| 1734127200 | 18419.31 | -38.14 | -0.21 | 18414.21 | 18455.39 | 18328.36 | 0 |
| 1734040800 | 18457.45 | -135.25 | -0.73 | 18594.32 | 18659.02 | 18451.95 | 0 |
| 1733954400 | 18592.7 | -87.81 | -0.47 | 18671.06 | 18671.06 | 18473.09 | 0 |
| 1733868000 | 18680.51 | -166.97 | -0.89 | 18857.23 | 18884.25 | 18658.12 | 0 |
| 1733781600 | 18847.48 | -124.6 | -0.66 | 18935.07 | 19000.23 | 18838.36 | 0 |
| 1733522400 | 18972.08 | 30.71 | 0.16 | 18974.92 | 19057.61 | 18943.36 | 0 |
| 1733436000 | 18941.37 | -70.35 | -0.37 | 18950.51 | 18984.54 | 18870.22 | 0 |
| 1733349600 | 19011.72 | 35.54 | 0.19 | 19004.88 | 19124.44 | 18937.43 | 0 |
| 1733263200 | 18976.18 | -101.98 | -0.53 | 19062.81 | 19100.49 | 18974.42 | 0 |
| 1733176800 | 19078.16 | 51.27 | 0.27 | 19019.32 | 19112.02 | 18974.31 | 0 |
| 1732917600 | 19026.89 | -12.26 | -0.06 | 19034.44 | 19091.57 | 19004.4 | 0 |
| 1732744800 | 19039.15 | 112.31 | 0.59 | 18938.29 | 19100.63 | 18930.82 | 0 |
| 1732658400 | 18926.84 | 82.67 | 0.44 | 18978.3 | 18978.3 | 18805.27 | 0 |
| 1732572000 | 18844.17 | 30.83 | 0.16 | 18816.98 | 18931.2 | 18799.57 | 0 |
| 1732312800 | 18813.34 | 87.5 | 0.47 | 18804.78 | 18874.6 | 18756.48 | 0 |
| 1732226400 | 18725.84 | 190.79 | 1.03 | 18580.62 | 18775.72 | 18455.55 | 0 |
| 1732140000 | 18535.05 | 174.44 | 0.95 | 18373.83 | 18544.92 | 18373.15 | 0 |
| 1732053600 | 18360.61 | 33.48 | 0.18 | 18199.89 | 18360.61 | 18104.04 | 0 |
| 1731967200 | 18327.13 | -98.07 | -0.53 | 18387.49 | 18387.49 | 18240.65 | 0 |
| 1731708000 | 18425.2 | -333.9 | -1.78 | 18702.25 | 18702.25 | 18385.13 | 0 |
| 1731621600 | 18759.1 | -298.69 | -1.57 | 19093.31 | 19118.15 | 18730.24 | 0 |
| 1731535200 | 19057.79 | -45.95 | -0.24 | 19125.33 | 19208.14 | 19056.28 | 0 |
| 1731448800 | 19103.74 | -265.59 | -1.37 | 19318.94 | 19401.85 | 19064.5 | 0 |
| 1731362400 | 19369.33 | 108.64 | 0.56 | 19321.68 | 19518.91 | 19321.68 | 0 |
| 1731103200 | 19260.69 | 144.09 | 0.75 | 19133.59 | 19367.33 | 19058.94 | 0 |
| 1731016800 | 19116.6 | 306.2 | 1.63 | 18886.35 | 19190.49 | 18886.35 | 0 |
| 1730930400 | 18810.4 | -95.16 | -0.50 | 19118 | 19216.72 | 18774.48 | 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
