Premium
DJ US Thematic Market Neutral Quality (DJTMNQU)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1201.6099 | -3.61 | -0.30 | 1205 | 1205 | 1201.21 | 0 |
| 1739484000 | 1205.22 | -6.55 | -0.54 | 1208.1 | 1208.76 | 1202.46 | 0 |
| 1739397600 | 1211.77 | -6.48 | -0.53 | 1218.6 | 1219.49 | 1211.57 | 0 |
| 1739311200 | 1218.25 | -0.91 | -0.07 | 1221.09 | 1221.33 | 1217.19 | 0 |
| 1739224800 | 1219.16 | 4.85 | 0.40 | 1216.18 | 1220.69 | 1216.18 | 0 |
| 1738965600 | 1214.31 | 1.65 | 0.14 | 1216.1099 | 1217.51 | 1213.54 | 0 |
| 1738879200 | 1212.66 | 1.66 | 0.14 | 1211.77 | 1212.96 | 1209.3699 | 0 |
| 1738792800 | 1211 | 2.59 | 0.21 | 1207.8599 | 1211.09 | 1206 | 0 |
| 1738706400 | 1208.41 | 0.45 | 0.04 | 1207.6 | 1211.3 | 1206.82 | 0 |
| 1738620000 | 1207.96 | 5.67 | 0.47 | 1211.31 | 1212.59 | 1204.75 | 0 |
| 1738360800 | 1202.29 | -1.57 | -0.13 | 1202.28 | 1204.04 | 1199.98 | 0 |
| 1738274400 | 1203.8599 | 0.52 | 0.04 | 1202.88 | 1206.26 | 1202.25 | 0 |
| 1738188000 | 1203.34 | 0.59 | 0.05 | 1203.82 | 1204.26 | 1200.1199 | 0 |
| 1738101600 | 1202.75 | 0.32 | 0.03 | 1202.47 | 1205.03 | 1199.06 | 0 |
| 1738015200 | 1202.43 | -3.12 | -0.26 | 1199.97 | 1205.66 | 1199.03 | 0 |
| 1737756000 | 1205.55 | -4.11 | -0.34 | 1208.3599 | 1208.49 | 1202.35 | 0 |
| 1737669600 | 1209.66 | -6.55 | -0.54 | 1213.25 | 1213.25 | 1208.59 | 0 |
| 1737583200 | 1216.21 | 3.37 | 0.28 | 1215.88 | 1217.25 | 1213.95 | 0 |
| 1737496800 | 1212.84 | -1.63 | -0.13 | 1215.85 | 1218.44 | 1212.58 | 0 |
| 1737151200 | 1214.47 | -0.04 | -0.00 | 1215.17 | 1216.18 | 1212.27 | 0 |
| 1737064800 | 1214.51 | 0.92 | 0.08 | 1215.8599 | 1220.68 | 1214.2 | 0 |
| 1736978400 | 1213.59 | -0.9 | -0.07 | 1208.22 | 1214.1199 | 1206.94 | 0 |
| 1736892000 | 1214.49 | 3.24 | 0.27 | 1209.8699 | 1214.57 | 1208.8699 | 0 |
| 1736805600 | 1211.25 | -4.5 | -0.37 | 1212.95 | 1217.09 | 1210.84 | 0 |
| 1736546400 | 1215.75 | 1.28 | 0.11 | 1214.96 | 1218.68 | 1214.46 | 0 |
| 1736373600 | 1214.47 | 7.29 | 0.60 | 1211.31 | 1214.67 | 1209.99 | 0 |
| 1736287200 | 1207.18 | 1.17 | 0.10 | 1203.53 | 1208.3599 | 1201.48 | 0 |
| 1736200800 | 1206.01 | 0.27 | 0.02 | 1202.39 | 1206.69 | 1202.39 | 0 |
| 1735941600 | 1205.74 | 0.47 | 0.04 | 1205.8699 | 1208.34 | 1204.3599 | 0 |
| 1735855200 | 1205.27 | -4.69 | -0.39 | 1209.04 | 1209.98 | 1205.16 | 0 |
| 1735682400 | 1209.96 | -4.01 | -0.33 | 1213.52 | 1213.57 | 1207.8599 | 0 |
| 1735596000 | 1213.97 | -0.45 | -0.04 | 1214.19 | 1217.5 | 1213.85 | 0 |
| 1735336800 | 1214.42 | -0.53 | -0.04 | 1214.06 | 1215.53 | 1211.95 | 0 |
| 1735250400 | 1214.95 | -1.97 | -0.16 | 1218.17 | 1218.68 | 1213.91 | 0 |
| 1735077600 | 1216.92 | 1.23 | 0.10 | 1215.42 | 1218.15 | 1215.42 | 0 |
| 1734991200 | 1215.69 | 0.07 | 0.01 | 1216.19 | 1218.25 | 1215.28 | 0 |
| 1734732000 | 1215.6199 | -11.64 | -0.95 | 1223.57 | 1224.1 | 1215.1199 | 0 |
| 1734645600 | 1227.26 | 1.77 | 0.14 | 1224.64 | 1228.95 | 1221.18 | 0 |
| 1734559200 | 1225.49 | 4.39 | 0.36 | 1220.65 | 1226.88 | 1218.73 | 0 |
| 1734472800 | 1221.1 | 0.45 | 0.04 | 1221.71 | 1223.71 | 1220.28 | 0 |
| 1734386400 | 1220.65 | -0.5 | -0.04 | 1221.92 | 1223.48 | 1220.18 | 0 |
| 1734127200 | 1221.15 | 1 | 0.08 | 1219.21 | 1224.23 | 1218.56 | 0 |
| 1734040800 | 1220.15 | -2.48 | -0.20 | 1220.35 | 1221.63 | 1216.71 | 0 |
| 1733954400 | 1222.63 | 3.08 | 0.25 | 1218.55 | 1225.24 | 1218.35 | 0 |
| 1733868000 | 1219.55 | 0.76 | 0.06 | 1217.68 | 1221.3 | 1216.71 | 0 |
| 1733781600 | 1218.79 | -2.12 | -0.17 | 1219.3699 | 1219.3699 | 1211.98 | 0 |
| 1733522400 | 1220.91 | 2.02 | 0.17 | 1219.93 | 1223.66 | 1219.84 | 0 |
| 1733436000 | 1218.89 | -0.56 | -0.05 | 1217.52 | 1219.01 | 1215.76 | 0 |
| 1733349600 | 1219.45 | -2.84 | -0.23 | 1221.94 | 1223.33 | 1218.6199 | 0 |
| 1733263200 | 1222.29 | 5.04 | 0.41 | 1218.71 | 1222.68 | 1217.03 | 0 |
| 1733176800 | 1217.25 | 2.67 | 0.22 | 1216.18 | 1218.74 | 1214.23 | 0 |
| 1732917600 | 1214.58 | -1.62 | -0.13 | 1214.48 | 1217.33 | 1213.23 | 0 |
| 1732744800 | 1216.2 | -7.4 | -0.60 | 1220.6099 | 1220.8699 | 1215.3 | 0 |
| 1732658400 | 1223.6 | 8.91 | 0.73 | 1218 | 1224.34 | 1216.39 | 0 |
| 1732572000 | 1214.69 | -5.17 | -0.42 | 1216.55 | 1217.73 | 1211.4 | 0 |
| 1732312800 | 1219.8599 | -5.16 | -0.42 | 1223.46 | 1224.17 | 1216.31 | 0 |
| 1732226400 | 1225.02 | -3.5 | -0.28 | 1225.91 | 1226.21 | 1220.04 | 0 |
| 1732140000 | 1228.52 | 2.85 | 0.23 | 1226.85 | 1228.76 | 1223.52 | 0 |
| 1732053600 | 1225.67 | -9.29 | -0.75 | 1237.04 | 1238.41 | 1225.07 | 0 |
| 1731967200 | 1234.96 | -0.57 | -0.05 | 1235.53 | 1237.57 | 1234.15 | 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
