Premium
DJ US High Momentum (DJTLMO)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 4187.16 | 20.61 | 0.49 | 4193.9799 | 4222.04 | 4158.1899 | 0 |
| 1735682400 | 4166.55 | -14.32 | -0.34 | 4196.56 | 4202.01 | 4155.35 | 0 |
| 1735596000 | 4180.87 | -41.3 | -0.98 | 4176.95 | 4204.15 | 4137.93 | 0 |
| 1735336800 | 4222.17 | -55.11 | -1.29 | 4247.36 | 4256.32 | 4194.6899 | 0 |
| 1735250400 | 4277.28 | 6.52 | 0.15 | 4254.7299 | 4281.99 | 4244.9799 | 0 |
| 1735077600 | 4270.76 | 44 | 1.04 | 4236.24 | 4270.85 | 4229.46 | 0 |
| 1734991200 | 4226.76 | 2.19 | 0.05 | 4215.05 | 4228.6899 | 4177.18 | 0 |
| 1734732000 | 4224.57 | 65.09 | 1.56 | 4133.09 | 4250.9399 | 4132.5 | 0 |
| 1734645600 | 4159.4799 | -2.1 | -0.05 | 4202.1 | 4229.28 | 4156.53 | 0 |
| 1734559200 | 4161.58 | -182.56 | -4.20 | 4352.77 | 4352.77 | 4152.37 | 0 |
| 1734472800 | 4344.14 | -55.25 | -1.26 | 4370.27 | 4374.77 | 4330.1899 | 0 |
| 1734386400 | 4399.39 | 27.42 | 0.63 | 4380.47 | 4411.35 | 4372.6899 | 0 |
| 1734127200 | 4371.97 | -3.18 | -0.07 | 4387.9 | 4397.9399 | 4355.7299 | 0 |
| 1734040800 | 4375.15 | -23.68 | -0.54 | 4392.9799 | 4406.87 | 4374.05 | 0 |
| 1733954400 | 4398.83 | 45.92 | 1.05 | 4386.61 | 4409.61 | 4381.1 | 0 |
| 1733868000 | 4352.91 | -39.87 | -0.91 | 4388.04 | 4401.47 | 4347.96 | 0 |
| 1733781600 | 4392.78 | -99.16 | -2.21 | 4495.04 | 4496.9799 | 4390.38 | 0 |
| 1733522400 | 4491.9399 | 9.52 | 0.21 | 4501.01 | 4503.18 | 4479.9799 | 0 |
| 1733436000 | 4482.42 | -17.35 | -0.39 | 4500.56 | 4511.29 | 4481 | 0 |
| 1733349600 | 4499.77 | 34.1 | 0.76 | 4482.65 | 4499.9399 | 4469.66 | 0 |
| 1733263200 | 4465.67 | 8.15 | 0.18 | 4461.9399 | 4472.91 | 4450.66 | 0 |
| 1733176800 | 4457.52 | -28.43 | -0.63 | 4493.85 | 4496.29 | 4456.12 | 0 |
| 1732917600 | 4485.95 | 19.54 | 0.44 | 4488.07 | 4501.49 | 4485.84 | 0 |
| 1732744800 | 4466.41 | -26.01 | -0.58 | 4502.91 | 4509.63 | 4451.24 | 0 |
| 1732658400 | 4492.42 | 5.38 | 0.12 | 4477.51 | 4495.57 | 4470.54 | 0 |
| 1732572000 | 4487.04 | 26.47 | 0.59 | 4499.8 | 4515.87 | 4475.67 | 0 |
| 1732312800 | 4460.57 | 52.62 | 1.19 | 4427.02 | 4464.59 | 4426.17 | 0 |
| 1732226400 | 4407.95 | 50.89 | 1.17 | 4387.62 | 4428.71 | 4366.54 | 0 |
| 1732140000 | 4357.06 | 16.44 | 0.38 | 4356.31 | 4362.07 | 4313.9399 | 0 |
| 1732053600 | 4340.62 | 44.65 | 1.04 | 4265.3 | 4342.99 | 4263.83 | 0 |
| 1731967200 | 4295.97 | 29.37 | 0.69 | 4272.58 | 4310.54 | 4264.36 | 0 |
| 1731708000 | 4266.6 | -35.61 | -0.83 | 4285.37 | 4287.89 | 4249.85 | 0 |
| 1731621600 | 4302.21 | -44.01 | -1.01 | 4350.41 | 4353.34 | 4299.14 | 0 |
| 1731535200 | 4346.22 | -29.52 | -0.67 | 4390.87 | 4404.24 | 4343.82 | 0 |
| 1731448800 | 4375.74 | -36.31 | -0.82 | 4393.46 | 4409.33 | 4354.29 | 0 |
| 1731362400 | 4412.05 | 45.5 | 1.04 | 4401.63 | 4422.85 | 4387.71 | 0 |
| 1731103200 | 4366.55 | 54.78 | 1.27 | 4325.17 | 4375.43 | 4324.08 | 0 |
| 1731016800 | 4311.77 | 41.93 | 0.98 | 4293.31 | 4320.9 | 4287.67 | 0 |
| 1730930400 | 4269.84 | 132.49 | 3.20 | 4229.59 | 4271.41 | 4205.18 | 0 |
| 1730844000 | 4137.35 | 83.65 | 2.06 | 4061.12 | 4137.6899 | 4061.12 | 0 |
| 1730757600 | 4053.7 | -1.38 | -0.03 | 4049.23 | 4080.05 | 4043.72 | 0 |
| 1730494800 | 4055.08 | -14.39 | -0.35 | 4086.8 | 4104.71 | 4052.65 | 0 |
| 1730408400 | 4069.47 | -52.86 | -1.28 | 4107.25 | 4117.75 | 4066.25 | 0 |
| 1730322000 | 4122.33 | -11.47 | -0.28 | 4116.78 | 4153.02 | 4112.54 | 0 |
| 1730235600 | 4133.8 | 12.05 | 0.29 | 4112.93 | 4138.29 | 4097.4799 | 0 |
| 1730149200 | 4121.75 | 31.23 | 0.76 | 4116.2299 | 4129.63 | 4113.6 | 0 |
| 1729890000 | 4090.52 | -16.35 | -0.40 | 4127.55 | 4136.4399 | 4082.96 | 0 |
| 1729803600 | 4106.87 | 12.63 | 0.31 | 4110.4799 | 4118.7 | 4087.06 | 0 |
| 1729717200 | 4094.24 | -24.81 | -0.60 | 4104.53 | 4123.67 | 4066.11 | 0 |
| 1729630800 | 4119.05 | -25.79 | -0.62 | 4121.7299 | 4126.31 | 4104.81 | 0 |
| 1729544400 | 4144.84 | -28.38 | -0.68 | 4169.13 | 4174.96 | 4132.1 | 0 |
| 1729285200 | 4173.22 | 16.8 | 0.40 | 4164.1 | 4176.66 | 4149.26 | 0 |
| 1729198800 | 4156.42 | -8.55 | -0.21 | 4182.96 | 4182.96 | 4154.99 | 0 |
| 1729112400 | 4164.97 | 30.08 | 0.73 | 4152.03 | 4171.6 | 4143.26 | 0 |
| 1729026000 | 4134.89 | -15.76 | -0.38 | 4154.04 | 4169.49 | 4133.55 | 0 |
| 1728939600 | 4150.65 | 26.69 | 0.65 | 4133.26 | 4155.67 | 4124.7 | 0 |
| 1728680400 | 4123.96 | 65.32 | 1.61 | 4066.82 | 4124.8 | 4066.82 | 0 |
| 1728594000 | 4058.64 | -13.93 | -0.34 | 4052.88 | 4070.97 | 4042.42 | 0 |
| 1728507600 | 4072.57 | 26.84 | 0.66 | 4044.76 | 4074.78 | 4039.13 | 0 |
| 1728421200 | 4045.73 | 24.51 | 0.61 | 4034.62 | 4051.96 | 4024.54 | 0 |
| 1728334800 | 4021.22 | -27.92 | -0.69 | 4036.56 | 4040.46 | 4003.32 | 0 |
| 1728075600 | 4049.14 | 39.5 | 0.99 | 4045.15 | 4049.14 | 4012.61 | 0 |
| 1727989200 | 4009.64 | -6.02 | -0.15 | 4005.57 | 4022.44 | 3992.39 | 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
