Premium
DJ US Thematic Market Neutral Low Beta (DJTMNAB)
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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 984.91 | 1.31 | 0.13 | 984.35 | 991.45 | 979.02 | 0 |
| 1745614800 | 983.6 | -7.5 | -0.76 | 993.49 | 993.49 | 979.59 | 0 |
| 1745528400 | 991.1 | -21.19 | -2.09 | 1007.3 | 1007.56 | 990.46 | 0 |
| 1745442000 | 1012.29 | -15.65 | -1.52 | 1008.88 | 1012.38 | 997.15 | 0 |
| 1745355600 | 1027.94 | -6.26 | -0.61 | 1031.6099 | 1031.6099 | 1023.72 | 0 |
| 1745269200 | 1034.2 | 7.64 | 0.74 | 1031.51 | 1039.58 | 1031.22 | 0 |
| 1744923600 | 1026.56 | -4.66 | -0.45 | 1027.15 | 1032 | 1024.71 | 0 |
| 1744837200 | 1031.22 | 6.49 | 0.63 | 1036.8599 | 1040.55 | 1030.24 | 0 |
| 1744750800 | 1024.73 | -3.2 | -0.31 | 1028.6 | 1028.9 | 1021.01 | 0 |
| 1744664400 | 1027.93 | 1.31 | 0.13 | 1017.6 | 1032.59 | 1015.8 | 0 |
| 1744405200 | 1026.6199 | 2.34 | 0.23 | 1026.67 | 1035.56 | 1023.01 | 0 |
| 1744318800 | 1024.28 | 27.06 | 2.71 | 1011.21 | 1028.97 | 1011.04 | 0 |
| 1744232400 | 997.22 | -40.98 | -3.95 | 1036.08 | 1039.49 | 988.56 | 0 |
| 1744146000 | 1038.2 | 8.17 | 0.79 | 1020 | 1044.07 | 1017.82 | 0 |
| 1744059600 | 1030.03 | -18.41 | -1.76 | 1055.45 | 1057.16 | 1018.91 | 0 |
| 1743800400 | 1048.44 | -4.05 | -0.38 | 1063.79 | 1089.6199 | 1048.43 | 0 |
| 1743714000 | 1052.49 | 49.42 | 4.93 | 1031 | 1054.15 | 1031 | 0 |
| 1743627600 | 1003.07 | -16.28 | -1.60 | 1025.6099 | 1026.8699 | 999.12 | 0 |
| 1743541200 | 1019.35 | -5.17 | -0.50 | 1025.54 | 1028.66 | 1017.11 | 0 |
| 1743454800 | 1024.52 | 8.71 | 0.86 | 1026.07 | 1039.91 | 1022.88 | 0 |
| 1743195600 | 1015.81 | 14.21 | 1.42 | 1004.11 | 1018.89 | 1002.91 | 0 |
| 1743109200 | 1001.6 | 12.71 | 1.29 | 994.25 | 1002.07 | 992.62 | 0 |
| 1743022800 | 988.89 | 23.98 | 2.49 | 967.52 | 990.51 | 967.52 | 0 |
| 1742936400 | 964.91 | -0.3 | -0.03 | 964.71 | 969.99 | 961.93 | 0 |
| 1742850000 | 965.21 | -18.34 | -1.86 | 974.41 | 974.41 | 963.93 | 0 |
| 1742590800 | 983.55 | -5.84 | -0.59 | 995.68 | 999.71 | 981.65 | 0 |
| 1742504400 | 989.39 | -0.26 | -0.03 | 993.75 | 993.88 | 981.54 | 0 |
| 1742418000 | 989.65 | -14.4 | -1.43 | 1001.92 | 1003.74 | 982.64 | 0 |
| 1742331600 | 1004.05 | 10.13 | 1.02 | 998.84 | 1007.48 | 998.18 | 0 |
| 1742245200 | 993.92 | -4.2 | -0.42 | 998.29 | 1002.48 | 989.7 | 0 |
| 1741986000 | 998.12 | -13.45 | -1.33 | 1001.95 | 1004.54 | 995.87 | 0 |
| 1741899600 | 1011.57 | 15.02 | 1.51 | 997.25 | 1014.34 | 997.16 | 0 |
| 1741813200 | 996.55 | -21.36 | -2.10 | 1002.47 | 1003.3 | 992 | 0 |
| 1741726800 | 1017.91 | -15.61 | -1.51 | 1033.6 | 1033.6 | 1013.3 | 0 |
| 1741640400 | 1033.52 | 27.19 | 2.70 | 1018.02 | 1040.84 | 1018.02 | 0 |
| 1741384800 | 1006.33 | 2.33 | 0.23 | 1003 | 1025.43 | 1001.54 | 0 |
| 1741298400 | 1004 | 24.2 | 2.47 | 992.53 | 1005.66 | 983.35 | 0 |
| 1741212000 | 979.8 | -9.79 | -0.99 | 985.07 | 995.04 | 979.28 | 0 |
| 1741125600 | 989.59 | 0.04 | 0.00 | 999.41 | 1018.43 | 980.91 | 0 |
| 1741039200 | 989.55 | 27.87 | 2.90 | 955.9 | 991.97 | 955.66 | 0 |
| 1740780000 | 961.68 | -0.26 | -0.03 | 967 | 973.1 | 957.74 | 0 |
| 1740693600 | 961.94 | 20.43 | 2.17 | 937.26 | 962.08 | 936.11 | 0 |
| 1740607200 | 941.51 | -11.88 | -1.25 | 945.16 | 945.16 | 934.94 | 0 |
| 1740520800 | 953.39 | 16.46 | 1.76 | 940.41 | 959.99 | 940.41 | 0 |
| 1740434400 | 936.93 | 14.13 | 1.53 | 922.98 | 944.69 | 922.98 | 0 |
| 1740175200 | 922.8 | 22.33 | 2.48 | 894.56 | 924.34 | 894.56 | 0 |
| 1740088800 | 900.47 | 11.01 | 1.24 | 889.38 | 903.89 | 888.44 | 0 |
| 1740002400 | 889.46 | 12.09 | 1.38 | 879.83 | 890.51 | 879.72 | 0 |
| 1739916000 | 877.37 | -8.11 | -0.92 | 881.1 | 882.55 | 877.2 | 0 |
| 1739570400 | 885.48 | -8.65 | -0.97 | 890.61 | 892.58 | 885.16 | 0 |
| 1739484000 | 894.13 | -10.18 | -1.13 | 899.87 | 901.63 | 894.12 | 0 |
| 1739397600 | 904.31 | 0.85 | 0.09 | 908.98 | 910.57 | 903.07 | 0 |
| 1739311200 | 903.46 | 11.99 | 1.34 | 897.1 | 905.07 | 894.98 | 0 |
| 1739224800 | 891.47 | -8.18 | -0.91 | 895.17 | 895.24 | 890.94 | 0 |
| 1738965600 | 899.65 | -0.46 | -0.05 | 894.89 | 900.99 | 890.38 | 0 |
| 1738879200 | 900.11 | -4.61 | -0.51 | 902.81 | 904.08 | 898.92 | 0 |
| 1738792800 | 904.72 | -5.55 | -0.61 | 909.96 | 910.05 | 903.08 | 0 |
| 1738706400 | 910.27 | -4.04 | -0.44 | 912.14 | 915.22 | 909.13 | 0 |
| 1738620000 | 914.31 | 10.27 | 1.14 | 915.27 | 918.8 | 908.53 | 0 |
| 1738360800 | 904.04 | 3.49 | 0.39 | 898.39 | 905.86 | 895.05 | 0 |
| 1738274400 | 900.55 | -7.79 | -0.86 | 902.22 | 902.47 | 897.36 | 0 |
| 1738188000 | 908.34 | -5.92 | -0.65 | 913.43 | 916.63 | 906.71 | 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
