Premium
DJ US Select Regional Banks Total Return (DJSRBKT)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 931.85 | -39.1 | -4.03 | 954.03 | 957.84 | 922.08 | 0 |
| 1741384800 | 970.95 | 1.65 | 0.17 | 967.33 | 974.36 | 946.45 | 0 |
| 1741298400 | 969.3 | -14.37 | -1.46 | 973.31 | 976.9 | 959.01 | 0 |
| 1741212000 | 983.67 | -5.18 | -0.52 | 989.78 | 995.93 | 969.62 | 0 |
| 1741125600 | 988.85 | -39.19 | -3.81 | 1016.78 | 1016.78 | 973.75 | 0 |
| 1741039200 | 1028.04 | -16.77 | -1.61 | 1047.44 | 1055.78 | 1020.15 | 0 |
| 1740780000 | 1044.81 | 13.83 | 1.34 | 1037.1199 | 1045.07 | 1028.32 | 0 |
| 1740693600 | 1030.98 | 5.13 | 0.50 | 1029.28 | 1043.79 | 1027.8699 | 0 |
| 1740607200 | 1025.85 | 3.18 | 0.31 | 1026.47 | 1037.97 | 1022.4 | 0 |
| 1740520800 | 1022.67 | -2.38 | -0.23 | 1031.59 | 1037.17 | 1015.19 | 0 |
| 1740434400 | 1025.05 | -6 | -0.58 | 1038.22 | 1038.22 | 1019.63 | 0 |
| 1740175200 | 1031.05 | -25.17 | -2.38 | 1061.34 | 1061.34 | 1029.75 | 0 |
| 1740088800 | 1056.22 | -17.29 | -1.61 | 1072.94 | 1074.09 | 1045.93 | 0 |
| 1740002400 | 1073.51 | -6.79 | -0.63 | 1071.01 | 1078.04 | 1065.74 | 0 |
| 1739916000 | 1080.3 | 11.62 | 1.09 | 1069.8 | 1080.6 | 1067.1199 | 0 |
| 1739570400 | 1068.68 | 5.83 | 0.55 | 1066.73 | 1078.01 | 1064.99 | 0 |
| 1739484000 | 1062.85 | 0.6 | 0.06 | 1063.76 | 1065.46 | 1054.38 | 0 |
| 1739397600 | 1062.25 | -16.66 | -1.54 | 1067.73 | 1068.64 | 1058.51 | 0 |
| 1739311200 | 1078.91 | 11.76 | 1.10 | 1062.91 | 1080.02 | 1060.07 | 0 |
| 1739224800 | 1067.15 | -15.72 | -1.45 | 1083.8599 | 1083.97 | 1065.49 | 0 |
| 1738965600 | 1082.8699 | -10.01 | -0.92 | 1093.67 | 1094.35 | 1074.1 | 0 |
| 1738879200 | 1092.88 | 12.17 | 1.13 | 1089.91 | 1093.08 | 1080.24 | 0 |
| 1738792800 | 1080.71 | 5.31 | 0.49 | 1082.31 | 1082.67 | 1071.3599 | 0 |
| 1738706400 | 1075.4 | 13.85 | 1.30 | 1062.2 | 1080.14 | 1062.16 | 0 |
| 1738620000 | 1061.55 | -23.03 | -2.12 | 1061.74 | 1070.83 | 1048.53 | 0 |
| 1738360800 | 1084.58 | -6.07 | -0.56 | 1091.02 | 1095.38 | 1079.99 | 0 |
| 1738274400 | 1090.65 | 8.57 | 0.79 | 1091.98 | 1100.48 | 1081.99 | 0 |
| 1738188000 | 1082.08 | -1.87 | -0.17 | 1083.72 | 1101.83 | 1079.26 | 0 |
| 1738101600 | 1083.95 | -6.83 | -0.63 | 1088.83 | 1093.52 | 1074.9 | 0 |
| 1738015200 | 1090.78 | 8.95 | 0.83 | 1085.2 | 1094.92 | 1079.83 | 0 |
| 1737756000 | 1081.83 | 9.23 | 0.86 | 1069.79 | 1089.56 | 1069.79 | 0 |
| 1737669600 | 1072.6 | -0.01 | -0.00 | 1073.3599 | 1079.8599 | 1068.24 | 0 |
| 1737583200 | 1072.6099 | -15.07 | -1.39 | 1082.58 | 1082.92 | 1066.34 | 0 |
| 1737496800 | 1087.68 | 9.76 | 0.91 | 1084.23 | 1094.46 | 1079.74 | 0 |
| 1737151200 | 1077.92 | 18.9 | 1.78 | 1069.18 | 1078.6099 | 1065.08 | 0 |
| 1737064800 | 1059.02 | -19.11 | -1.77 | 1060.32 | 1064.38 | 1045.96 | 0 |
| 1736978400 | 1078.13 | 30.27 | 2.89 | 1077.21 | 1083.59 | 1067.84 | 0 |
| 1736892000 | 1047.8599 | 25.6 | 2.50 | 1032.46 | 1050.31 | 1030.34 | 0 |
| 1736805600 | 1022.26 | 16.11 | 1.60 | 1002.55 | 1022.92 | 1002.55 | 0 |
| 1736546400 | 1006.15 | -27.01 | -2.61 | 1019.67 | 1020.94 | 999.62 | 0 |
| 1736373600 | 1033.16 | -1.81 | -0.17 | 1031.4 | 1037.2 | 1020.33 | 0 |
| 1736287200 | 1034.97 | -5.4 | -0.52 | 1047.32 | 1051.07 | 1029.16 | 0 |
| 1736200800 | 1040.3699 | 2.93 | 0.28 | 1045.1099 | 1059.93 | 1037.57 | 0 |
| 1735941600 | 1037.44 | 16.91 | 1.66 | 1024.65 | 1037.52 | 1011.64 | 0 |
| 1735855200 | 1020.53 | -5.57 | -0.54 | 1033.27 | 1037.8699 | 1016.17 | 0 |
| 1735682400 | 1026.1 | -0.14 | -0.01 | 1029.75 | 1035.85 | 1023.33 | 0 |
| 1735596000 | 1026.24 | -4.45 | -0.43 | 1021.91 | 1031.53 | 1014.75 | 0 |
| 1735336800 | 1030.69 | -10.4 | -1.00 | 1035.05 | 1044.53 | 1024.46 | 0 |
| 1735250400 | 1041.09 | 3.04 | 0.29 | 1032.22 | 1042.09 | 1028.21 | 0 |
| 1735077600 | 1038.05 | 8.76 | 0.85 | 1030.3599 | 1038.06 | 1026.3 | 0 |
| 1734991200 | 1029.29 | 4.28 | 0.42 | 1019.13 | 1029.8599 | 1016.59 | 0 |
| 1734732000 | 1025.01 | 16.94 | 1.68 | 1002.93 | 1032.75 | 1002.32 | 0 |
| 1734645600 | 1008.07 | -6.35 | -0.63 | 1028.84 | 1036.34 | 1006.38 | 0 |
| 1734559200 | 1014.42 | -49.39 | -4.64 | 1069.2 | 1071.44 | 1012.86 | 0 |
| 1734472800 | 1063.81 | -19.25 | -1.78 | 1077.1099 | 1079.1099 | 1057.91 | 0 |
| 1734386400 | 1083.06 | 2.15 | 0.20 | 1082.7 | 1083.6 | 1075.09 | 0 |
| 1734127200 | 1080.91 | -1.68 | -0.16 | 1083.99 | 1084.14 | 1074.13 | 0 |
| 1734040800 | 1082.59 | -9.19 | -0.84 | 1092.58 | 1095.82 | 1081.94 | 0 |
| 1733954400 | 1091.78 | -3.3 | -0.30 | 1105.27 | 1105.66 | 1091.49 | 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
