Premium
DJ US Select Regional Banks (DJSRBK)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 431.13 | 7.13 | 1.68 | 421.84 | 434.38 | 421.58 | 0 |
| 1734645600 | 424 | -2.72 | -0.64 | 432.74 | 435.89 | 423.29 | 0 |
| 1734559200 | 426.72 | -20.97 | -4.68 | 449.77 | 450.71 | 426.06 | 0 |
| 1734472800 | 447.69 | -8.1 | -1.78 | 453.29 | 454.13 | 445.21 | 0 |
| 1734386400 | 455.79 | 0.9 | 0.20 | 455.64 | 456.02 | 452.44 | 0 |
| 1734127200 | 454.89 | -1 | -0.22 | 456.18 | 456.25 | 452.03 | 0 |
| 1734040800 | 455.89 | -3.87 | -0.84 | 460.1 | 461.46 | 455.61 | 0 |
| 1733954400 | 459.76 | -1.39 | -0.30 | 465.44 | 465.6 | 459.63 | 0 |
| 1733868000 | 461.15 | -0.72 | -0.16 | 463.4 | 468 | 458.34 | 0 |
| 1733781600 | 461.87 | -8.29 | -1.76 | 469.59 | 470.51 | 461.71 | 0 |
| 1733522400 | 470.16 | 0.41 | 0.09 | 471.32 | 472.68 | 465.9 | 0 |
| 1733436000 | 469.75 | 0.74 | 0.16 | 470.91 | 474.94 | 469.24 | 0 |
| 1733349600 | 469.01 | -0.93 | -0.20 | 469.99 | 470.91 | 464.77 | 0 |
| 1733263200 | 469.94 | -4.45 | -0.94 | 475.27 | 475.43 | 467.69 | 0 |
| 1733176800 | 474.39 | -6.87 | -1.43 | 482.38 | 482.82 | 473.46 | 0 |
| 1732917600 | 481.26 | -1.21 | -0.25 | 484.89 | 485.6 | 479.23 | 0 |
| 1732744800 | 482.47 | -0.95 | -0.20 | 485.71 | 488.38 | 481.97 | 0 |
| 1732658400 | 483.42 | -2.05 | -0.42 | 483.89 | 485.58 | 481.58 | 0 |
| 1732572000 | 485.47 | 6.11 | 1.27 | 484.15 | 492.24 | 484.07 | 0 |
| 1732312800 | 479.36 | 10.23 | 2.18 | 469.38 | 479.88 | 469.38 | 0 |
| 1732226400 | 469.13 | 6.53 | 1.41 | 464.42 | 473.67 | 464.16 | 0 |
| 1732140000 | 462.6 | -0.42 | -0.09 | 463.44 | 464.52 | 459.26 | 0 |
| 1732053600 | 463.02 | -2.67 | -0.57 | 459.19 | 465.12 | 458.96 | 0 |
| 1731967200 | 465.69 | 0.62 | 0.13 | 465.06 | 468.02 | 464.37 | 0 |
| 1731708000 | 465.07 | 0.52 | 0.11 | 465.66 | 469.02 | 461.42 | 0 |
| 1731621600 | 464.55 | -2.48 | -0.53 | 468.1 | 469.85 | 463.13 | 0 |
| 1731535200 | 467.03 | -1.66 | -0.35 | 471.03 | 476.61 | 466.33 | 0 |
| 1731448800 | 468.69 | -0.95 | -0.20 | 468.51 | 472.24 | 465.88 | 0 |
| 1731362400 | 469.64 | 11.73 | 2.56 | 464.52 | 473.15 | 464.52 | 0 |
| 1731103200 | 457.91 | 0.93 | 0.20 | 457.75 | 460.84 | 453.8 | 0 |
| 1731016800 | 456.98 | -13.74 | -2.92 | 466.01 | 466.34 | 454.56 | 0 |
| 1730930400 | 470.72 | 48.53 | 11.49 | 440.28 | 470.79 | 440.28 | 0 |
| 1730844000 | 422.19 | 5.36 | 1.29 | 417.86 | 423.59 | 417.41 | 0 |
| 1730757600 | 416.83 | -4.15 | -0.99 | 420.34 | 420.5 | 415.52 | 0 |
| 1730494800 | 420.98 | -3.08 | -0.73 | 426.31 | 429.28 | 420.44 | 0 |
| 1730408400 | 424.06 | -5 | -1.17 | 428.88 | 431.25 | 424.01 | 0 |
| 1730322000 | 429.06 | 4.44 | 1.05 | 423.49 | 434.52 | 423.49 | 0 |
| 1730235600 | 424.62 | -2.7 | -0.63 | 426.05 | 427.25 | 423.77 | 0 |
| 1730149200 | 427.32 | 9.72 | 2.33 | 420.9 | 428.32 | 420.3 | 0 |
| 1729890000 | 417.6 | -5.79 | -1.37 | 426.46 | 426.94 | 416.75 | 0 |
| 1729803600 | 423.39 | -0.25 | -0.06 | 423.71 | 423.74 | 418.81 | 0 |
| 1729717200 | 423.64 | 1.3 | 0.31 | 421.48 | 425.11 | 419.63 | 0 |
| 1729630800 | 422.34 | 4.2 | 1.00 | 418.31 | 422.87 | 416.48 | 0 |
| 1729544400 | 418.14 | -10.81 | -2.52 | 428.59 | 429.37 | 417.56 | 0 |
| 1729285200 | 428.95 | -2.27 | -0.53 | 432.43 | 432.57 | 426.1 | 0 |
| 1729198800 | 431.22 | 1.54 | 0.36 | 431.15 | 434.4 | 427.84 | 0 |
| 1729112400 | 429.68 | 5.61 | 1.32 | 428.98 | 434.8 | 427.97 | 0 |
| 1729026000 | 424.07 | 3.2 | 0.76 | 423.01 | 433.2 | 421.89 | 0 |
| 1728939600 | 420.87 | 3.51 | 0.84 | 417.26 | 422.15 | 414.69 | 0 |
| 1728680400 | 417.36 | 11.22 | 2.76 | 409.19 | 419.33 | 409.19 | 0 |
| 1728594000 | 406.14 | -0.38 | -0.09 | 405.11 | 408.24 | 403.61 | 0 |
| 1728507600 | 406.52 | 6.2 | 1.55 | 400.27 | 408.38 | 399.72 | 0 |
| 1728421200 | 400.32 | -1.47 | -0.37 | 403.24 | 404.28 | 399.67 | 0 |
| 1728334800 | 401.79 | -1.41 | -0.35 | 401.88 | 403.92 | 398.2 | 0 |
| 1728075600 | 403.2 | 8.97 | 2.28 | 401.07 | 404.58 | 398.79 | 0 |
| 1727989200 | 394.23 | -0.44 | -0.11 | 392.84 | 395.21 | 389.25 | 0 |
| 1727902800 | 394.67 | -0.45 | -0.11 | 394.65 | 399.86 | 393.3 | 0 |
| 1727816400 | 395.12 | -11.79 | -2.90 | 403.95 | 403.96 | 392.74 | 0 |
| 1727730000 | 406.91 | 3.28 | 0.81 | 403.13 | 407.7 | 401.17 | 0 |
| 1727470800 | 403.63 | 0.41 | 0.10 | 405.02 | 407.19 | 402.25 | 0 |
| 1727384400 | 403.22 | 4.98 | 1.25 | 401.89 | 404.3 | 398.99 | 0 |
| 1727298000 | 398.24 | -5.96 | -1.47 | 404.14 | 404.17 | 397.74 | 0 |
| 1727211600 | 404.2 | -4.03 | -0.99 | 408.69 | 410.61 | 402.51 | 0 |
| 1727125200 | 408.23 | -3 | -0.73 | 412.5 | 413.85 | 407.16 | 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
