Premium
DJ US Thematic Long Quality (DJTLQU)
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 | 3841.01 | 26.47 | 0.69 | 3791.4 | 3876.33 | 3790.84 | 0 |
| 1734645600 | 3814.54 | -12.02 | -0.31 | 3849.37 | 3866.95 | 3813.37 | 0 |
| 1734559200 | 3826.56 | -138.25 | -3.49 | 3967.91 | 3972.95 | 3822.49 | 0 |
| 1734472800 | 3964.81 | -31.92 | -0.80 | 3977.28 | 3992 | 3957.89 | 0 |
| 1734386400 | 3996.73 | -2.7 | -0.07 | 3996 | 4019.9 | 3989.52 | 0 |
| 1734127200 | 3999.43 | -17.33 | -0.43 | 4015.4 | 4016.75 | 3987.85 | 0 |
| 1734040800 | 4016.76 | -25.81 | -0.64 | 4033.84 | 4037.78 | 4016.28 | 0 |
| 1733954400 | 4042.57 | 17.26 | 0.43 | 4044.69 | 4053.4 | 4036.98 | 0 |
| 1733868000 | 4025.31 | -31.82 | -0.78 | 4050.41 | 4050.41 | 4019.62 | 0 |
| 1733781600 | 4057.13 | -13.4 | -0.33 | 4080.63 | 4085.82 | 4056.42 | 0 |
| 1733522400 | 4070.53 | 15.7 | 0.39 | 4080.57 | 4090.61 | 4062.36 | 0 |
| 1733436000 | 4054.83 | -32.96 | -0.81 | 4083.35 | 4085.95 | 4053.93 | 0 |
| 1733349600 | 4087.79 | 5.41 | 0.13 | 4087.43 | 4091.77 | 4070.65 | 0 |
| 1733263200 | 4082.38 | -6.9 | -0.17 | 4088.11 | 4093.13 | 4072.11 | 0 |
| 1733176800 | 4089.28 | 5.18 | 0.13 | 4091.1 | 4095.79 | 4069.81 | 0 |
| 1732917600 | 4084.1 | 8.98 | 0.22 | 4086.13 | 4098.86 | 4084.02 | 0 |
| 1732744800 | 4075.12 | -4.76 | -0.12 | 4090.69 | 4104.78 | 4069.16 | 0 |
| 1732658400 | 4079.88 | -11.22 | -0.27 | 4086.26 | 4086.26 | 4058.6 | 0 |
| 1732572000 | 4091.1 | 56.62 | 1.40 | 4067.59 | 4110.04 | 4067.34 | 0 |
| 1732312800 | 4034.48 | 54.84 | 1.38 | 3989.88 | 4036.78 | 3989.88 | 0 |
| 1732226400 | 3979.64 | 53.99 | 1.38 | 3940.28 | 3986.28 | 3927.67 | 0 |
| 1732140000 | 3925.65 | 26.57 | 0.68 | 3902.49 | 3926.21 | 3889.26 | 0 |
| 1732053600 | 3899.08 | -5.32 | -0.14 | 3875.74 | 3906.41 | 3868.68 | 0 |
| 1731967200 | 3904.4 | 16.9 | 0.43 | 3889.03 | 3911.56 | 3885.77 | 0 |
| 1731708000 | 3887.5 | -51.7 | -1.31 | 3924.07 | 3927.17 | 3884.77 | 0 |
| 1731621600 | 3939.2 | -32.85 | -0.83 | 3974.4 | 3979.3 | 3935.46 | 0 |
| 1731535200 | 3972.05 | -14.63 | -0.37 | 3992.65 | 4001.77 | 3970.43 | 0 |
| 1731448800 | 3986.68 | -25.1 | -0.63 | 3999.15 | 4010.69 | 3975.76 | 0 |
| 1731362400 | 4011.78 | 18.43 | 0.46 | 4013.29 | 4023.99 | 4005.34 | 0 |
| 1731103200 | 3993.35 | 23.61 | 0.59 | 3972.17 | 3999.79 | 3972.17 | 0 |
| 1731016800 | 3969.74 | 12.05 | 0.30 | 3965.32 | 3981.84 | 3958.9 | 0 |
| 1730930400 | 3957.69 | 108.08 | 2.81 | 3929.27 | 3962.28 | 3901.99 | 0 |
| 1730844000 | 3849.61 | 53.6 | 1.41 | 3789.03 | 3849.93 | 3789.03 | 0 |
| 1730757600 | 3796.01 | 7.54 | 0.20 | 3786.36 | 3820.27 | 3785.37 | 0 |
| 1730494800 | 3788.47 | 3.67 | 0.10 | 3795.24 | 3820.08 | 3784.86 | 0 |
| 1730408400 | 3784.8 | -38.94 | -1.02 | 3812.64 | 3820.68 | 3784.8 | 0 |
| 1730322000 | 3823.74 | -3.59 | -0.09 | 3816.13 | 3854.09 | 3816.13 | 0 |
| 1730235600 | 3827.33 | 4.27 | 0.11 | 3811.38 | 3832.7 | 3799.92 | 0 |
| 1730149200 | 3823.06 | 23.68 | 0.62 | 3819.1 | 3833.96 | 3816.12 | 0 |
| 1729890000 | 3799.38 | -8.23 | -0.22 | 3829.9 | 3835.64 | 3793.62 | 0 |
| 1729803600 | 3807.61 | 17.62 | 0.46 | 3807.02 | 3819.12 | 3797.76 | 0 |
| 1729717200 | 3789.99 | -25.31 | -0.66 | 3801.82 | 3809.76 | 3766.43 | 0 |
| 1729630800 | 3815.3 | -26.49 | -0.69 | 3825.88 | 3826.09 | 3801.95 | 0 |
| 1729544400 | 3841.79 | -41.23 | -1.06 | 3877.29 | 3878.2 | 3836.38 | 0 |
| 1729285200 | 3883.02 | 14.35 | 0.37 | 3883.6 | 3886.4 | 3872.78 | 0 |
| 1729198800 | 3868.67 | -5.93 | -0.15 | 3886.36 | 3886.45 | 3863 | 0 |
| 1729112400 | 3874.6 | 24.68 | 0.64 | 3863.27 | 3882.76 | 3861.36 | 0 |
| 1729026000 | 3849.92 | -23.29 | -0.60 | 3869.52 | 3891.29 | 3849.18 | 0 |
| 1728939600 | 3873.21 | 27.1 | 0.70 | 3847.69 | 3876.03 | 3839.1 | 0 |
| 1728680400 | 3846.11 | 40.99 | 1.08 | 3806.87 | 3852.3 | 3806.14 | 0 |
| 1728594000 | 3805.12 | -10.98 | -0.29 | 3801.17 | 3811.51 | 3788.61 | 0 |
| 1728507600 | 3816.1 | 22.17 | 0.58 | 3793.17 | 3822.97 | 3789.17 | 0 |
| 1728421200 | 3793.93 | 11.89 | 0.31 | 3789.51 | 3801.88 | 3777.57 | 0 |
| 1728334800 | 3782.04 | -45.2 | -1.18 | 3812 | 3813.58 | 3767.94 | 0 |
| 1728075600 | 3827.24 | 26.02 | 0.68 | 3834 | 3836.15 | 3803.32 | 0 |
| 1727989200 | 3801.22 | -12.95 | -0.34 | 3798.02 | 3812.46 | 3786.52 | 0 |
| 1727902800 | 3814.17 | -4.02 | -0.11 | 3808.28 | 3824.55 | 3795.69 | 0 |
| 1727816400 | 3818.19 | -18.31 | -0.48 | 3834.93 | 3837.05 | 3793.36 | 0 |
| 1727730000 | 3836.5 | 1.9 | 0.05 | 3826.03 | 3838.52 | 3804.33 | 0 |
| 1727470800 | 3834.6 | 12.52 | 0.33 | 3840.71 | 3860.48 | 3825.38 | 0 |
| 1727384400 | 3822.08 | 30.33 | 0.80 | 3828.6 | 3842.36 | 3808.55 | 0 |
| 1727298000 | 3791.75 | -34.56 | -0.90 | 3828.99 | 3828.99 | 3787.62 | 0 |
| 1727211600 | 3826.31 | 7.1 | 0.19 | 3830.3 | 3832.37 | 3817.42 | 0 |
| 1727125200 | 3819.21 | 25.47 | 0.67 | 3808.03 | 3821.68 | 3802.1 | 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
