Premium
DJ US High Beta Total Return (DJTSABT)
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 |
|---|---|---|---|---|---|---|---|
| 1737669600 | 3302.45 | 18.85 | 0.57 | 3283.6 | 3302.62 | 3260.28 | 0 |
| 1737583200 | 3283.6 | 0.84 | 0.03 | 3282.81 | 3302.02 | 3282.81 | 0 |
| 1737496800 | 3282.76 | 46.33 | 1.43 | 3236.43 | 3284.89 | 3236.43 | 0 |
| 1737151200 | 3236.43 | 25.84 | 0.80 | 3210.71 | 3251.5 | 3210.71 | 0 |
| 1737064800 | 3210.59 | 30.69 | 0.97 | 3179.9 | 3221.05 | 3177.48 | 0 |
| 1736978400 | 3179.9 | 65.19 | 2.09 | 3114.76 | 3209.68 | 3114.76 | 0 |
| 1736892000 | 3114.71 | 31.86 | 1.03 | 3082.85 | 3130.3 | 3082.85 | 0 |
| 1736805600 | 3082.85 | 3.2 | 0.10 | 3079.65 | 3083.6 | 3031.51 | 0 |
| 1736546400 | 3079.65 | -48.7 | -1.56 | 3128.6 | 3128.6 | 3060.21 | 0 |
| 1736373600 | 3128.35 | -14.64 | -0.47 | 3142.9899 | 3142.9899 | 3094.71 | 0 |
| 1736287200 | 3142.9899 | -37.2 | -1.17 | 3180.19 | 3205.21 | 3124.39 | 0 |
| 1736200800 | 3180.19 | 31.54 | 1.00 | 3148.68 | 3213.44 | 3148.68 | 0 |
| 1735941600 | 3148.65 | 68.18 | 2.21 | 3080.4699 | 3150.7199 | 3080.4699 | 0 |
| 1735855200 | 3080.4699 | 17.52 | 0.57 | 3062.96 | 3112.4899 | 3056.44 | 0 |
| 1735682400 | 3062.95 | -4.78 | -0.16 | 3068.64 | 3097.39 | 3051.11 | 0 |
| 1735596000 | 3067.73 | -33.06 | -1.07 | 3100.81 | 3100.81 | 3031.48 | 0 |
| 1735336800 | 3100.79 | -44.28 | -1.41 | 3145.1 | 3145.1 | 3077.91 | 0 |
| 1735250400 | 3145.07 | 8.93 | 0.28 | 3136.14 | 3151.83 | 3113.65 | 0 |
| 1735077600 | 3136.14 | 32.47 | 1.05 | 3103.67 | 3136.19 | 3103.21 | 0 |
| 1734991200 | 3103.67 | 12.7 | 0.41 | 3091.03 | 3105.13 | 3064.2199 | 0 |
| 1734732000 | 3090.9699 | 51.53 | 1.70 | 3039.51 | 3119.09 | 3015.6 | 0 |
| 1734645600 | 3039.44 | -16.9 | -0.55 | 3056.71 | 3105.08 | 3032.98 | 0 |
| 1734559200 | 3056.34 | -155.31 | -4.84 | 3211.65 | 3221.05 | 3043.69 | 0 |
| 1734472800 | 3211.65 | -34.67 | -1.07 | 3246.4 | 3246.4 | 3200.41 | 0 |
| 1734386400 | 3246.32 | 16.22 | 0.50 | 3230.69 | 3256.82 | 3218.71 | 0 |
| 1734127200 | 3230.1 | -10.64 | -0.33 | 3241.29 | 3255.79 | 3212.9699 | 0 |
| 1734040800 | 3240.7399 | -29.03 | -0.89 | 3269.88 | 3271.16 | 3240.71 | 0 |
| 1733954400 | 3269.77 | 24.54 | 0.76 | 3245.28 | 3279.17 | 3245.28 | 0 |
| 1733868000 | 3245.23 | -50.01 | -1.52 | 3295.2399 | 3295.2399 | 3241.29 | 0 |
| 1733781600 | 3295.2399 | -22.19 | -0.67 | 3317.43 | 3347.65 | 3293.65 | 0 |
| 1733522400 | 3317.43 | 30.04 | 0.91 | 3287.43 | 3320.81 | 3287.43 | 0 |
| 1733436000 | 3287.39 | -41.09 | -1.23 | 3328.91 | 3330.67 | 3285.96 | 0 |
| 1733349600 | 3328.48 | 15.87 | 0.48 | 3312.66 | 3333.01 | 3311.44 | 0 |
| 1733263200 | 3312.61 | -3.94 | -0.12 | 3316.73 | 3321.4899 | 3302.23 | 0 |
| 1733176800 | 3316.55 | 9.36 | 0.28 | 3307.55 | 3323.63 | 3302.06 | 0 |
| 1732917600 | 3307.19 | 24.54 | 0.75 | 3283.13 | 3318.11 | 3283.13 | 0 |
| 1732744800 | 3282.65 | -1.27 | -0.04 | 3283.92 | 3315.7199 | 3263.39 | 0 |
| 1732658400 | 3283.92 | -31.31 | -0.94 | 3301.32 | 3301.32 | 3274.85 | 0 |
| 1732572000 | 3315.23 | 68.08 | 2.10 | 3247.19 | 3339.65 | 3247.19 | 0 |
| 1732312800 | 3247.15 | 58.64 | 1.84 | 3188.7199 | 3251.2199 | 3188.7199 | 0 |
| 1732226400 | 3188.51 | 62.38 | 2.00 | 3126.13 | 3203.11 | 3126.13 | 0 |
| 1732140000 | 3126.13 | 5.21 | 0.17 | 3121.07 | 3126.7399 | 3090.85 | 0 |
| 1732053600 | 3120.92 | 23.89 | 0.77 | 3097.03 | 3121.08 | 3062.59 | 0 |
| 1731967200 | 3097.03 | 22.33 | 0.73 | 3075.21 | 3107.81 | 3067.26 | 0 |
| 1731708000 | 3074.7 | -46.83 | -1.50 | 3121.92 | 3121.92 | 3066.09 | 0 |
| 1731621600 | 3121.53 | -31.24 | -0.99 | 3153.12 | 3165.4699 | 3119.45 | 0 |
| 1731535200 | 3152.77 | -11.48 | -0.36 | 3164.28 | 3202.3 | 3145.13 | 0 |
| 1731448800 | 3164.25 | -47.54 | -1.48 | 3211.86 | 3211.86 | 3143.83 | 0 |
| 1731362400 | 3211.79 | 55.87 | 1.77 | 3155.92 | 3218.12 | 3155.92 | 0 |
| 1731103200 | 3155.92 | 18.83 | 0.60 | 3137.45 | 3157.09 | 3125.11 | 0 |
| 1731016800 | 3137.09 | 15.32 | 0.49 | 3122 | 3154.75 | 3122 | 0 |
| 1730930400 | 3121.77 | 93.06 | 3.07 | 3090.19 | 3123.01 | 3058.79 | 0 |
| 1730844000 | 3028.71 | 57.81 | 1.95 | 2971.02 | 3028.81 | 2967.01 | 0 |
| 1730757600 | 2970.9 | 11.28 | 0.38 | 2959.69 | 3000.19 | 2955.09 | 0 |
| 1730494800 | 2959.62 | 4.63 | 0.16 | 2955.4 | 3001.01 | 2953.93 | 0 |
| 1730408400 | 2954.9899 | -53.09 | -1.76 | 3008.25 | 3008.25 | 2952.17 | 0 |
| 1730322000 | 3008.08 | -0.54 | -0.02 | 2991.23 | 3041.59 | 2991.23 | 0 |
| 1730235600 | 3008.62 | -8.1 | -0.27 | 3016.76 | 3016.76 | 2982.01 | 0 |
| 1730149200 | 3016.7199 | 34.49 | 1.16 | 2982.32 | 3027.33 | 2982.32 | 0 |
| 1729890000 | 2982.23 | -8.81 | -0.29 | 2991.07 | 3016.8 | 2974.9899 | 0 |
| 1729803600 | 2991.04 | 27.61 | 0.93 | 2963.43 | 2996.18 | 2963.43 | 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
