Premium
DJ US Low Momentum (DJTSMO)
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 |
|---|---|---|---|---|---|---|---|
| 1735596000 | 2324.2 | -23.09 | -0.98 | 2327.6 | 2333.18 | 2300.02 | 0 |
| 1735336800 | 2347.29 | -18.79 | -0.79 | 2352.59 | 2370.09 | 2333.76 | 0 |
| 1735250400 | 2366.08 | 9.9 | 0.42 | 2343.98 | 2371.27 | 2341.37 | 0 |
| 1735077600 | 2356.18 | 15.1 | 0.65 | 2341.73 | 2356.5 | 2332.78 | 0 |
| 1734991200 | 2341.08 | 10.33 | 0.44 | 2327.2399 | 2342.53 | 2318.13 | 0 |
| 1734732000 | 2330.75 | 30.19 | 1.31 | 2291.32 | 2353.11 | 2290.96 | 0 |
| 1734645600 | 2300.56 | -17.94 | -0.77 | 2328.6 | 2339.45 | 2297.83 | 0 |
| 1734559200 | 2318.5 | -83.32 | -3.47 | 2403.4 | 2413.21 | 2314.67 | 0 |
| 1734472800 | 2401.82 | -17.03 | -0.70 | 2405.7199 | 2424.83 | 2398.25 | 0 |
| 1734386400 | 2418.85 | -11.58 | -0.48 | 2419.54 | 2442.51 | 2413.3 | 0 |
| 1734127200 | 2430.43 | -16.67 | -0.68 | 2441.07 | 2442.7199 | 2419.92 | 0 |
| 1734040800 | 2447.1 | -17.27 | -0.70 | 2456.73 | 2462.91 | 2446.96 | 0 |
| 1733954400 | 2464.37 | -4.45 | -0.18 | 2477.06 | 2479.06 | 2454.18 | 0 |
| 1733868000 | 2468.82 | -28.4 | -1.14 | 2490.76 | 2490.76 | 2456.03 | 0 |
| 1733781600 | 2497.2199 | 29.39 | 1.19 | 2481.78 | 2521.17 | 2481.78 | 0 |
| 1733522400 | 2467.83 | 11.44 | 0.47 | 2477.03 | 2481.87 | 2460.52 | 0 |
| 1733436000 | 2456.39 | -26.86 | -1.08 | 2488.79 | 2494.02 | 2455.67 | 0 |
| 1733349600 | 2483.25 | -1.49 | -0.06 | 2487.86 | 2493.01 | 2477.4899 | 0 |
| 1733263200 | 2484.7399 | -17.87 | -0.71 | 2498.86 | 2500.32 | 2482.14 | 0 |
| 1733176800 | 2502.61 | 15 | 0.60 | 2491.52 | 2507.29 | 2476.7 | 0 |
| 1732917600 | 2487.61 | 10.31 | 0.42 | 2484.42 | 2495.56 | 2482.73 | 0 |
| 1732744800 | 2477.3 | 17.21 | 0.70 | 2471.64 | 2494.68 | 2470.18 | 0 |
| 1732658400 | 2460.09 | -34.74 | -1.39 | 2482.27 | 2482.27 | 2455.54 | 0 |
| 1732572000 | 2494.83 | 67.95 | 2.80 | 2458.46 | 2511.03 | 2458.46 | 0 |
| 1732312800 | 2426.88 | 44.19 | 1.85 | 2388.28 | 2431.92 | 2388.28 | 0 |
| 1732226400 | 2382.69 | 43.9 | 1.88 | 2349.85 | 2388.9699 | 2344.65 | 0 |
| 1732140000 | 2338.79 | 15.17 | 0.65 | 2321.36 | 2338.88 | 2315.7199 | 0 |
| 1732053600 | 2323.62 | -3.73 | -0.16 | 2304.09 | 2326.39 | 2298.2199 | 0 |
| 1731967200 | 2327.35 | 4.29 | 0.18 | 2323.06 | 2333.65 | 2319.51 | 0 |
| 1731708000 | 2323.06 | -38.15 | -1.62 | 2358.51 | 2360.18 | 2320.26 | 0 |
| 1731621600 | 2361.21 | -21.18 | -0.89 | 2387.76 | 2393.4899 | 2359.86 | 0 |
| 1731535200 | 2382.39 | -2.73 | -0.11 | 2387.03 | 2404.52 | 2377.55 | 0 |
| 1731448800 | 2385.12 | -29.46 | -1.22 | 2395.7 | 2406.8 | 2375.83 | 0 |
| 1731362400 | 2414.58 | 29.16 | 1.22 | 2401.31 | 2421.33 | 2401.1 | 0 |
| 1731103200 | 2385.42 | -3.18 | -0.13 | 2386.45 | 2387.64 | 2375.01 | 0 |
| 1731016800 | 2388.6 | -9.94 | -0.41 | 2398.96 | 2408.37 | 2387.86 | 0 |
| 1730930400 | 2398.54 | 57.51 | 2.46 | 2391.06 | 2401.03 | 2363.27 | 0 |
| 1730844000 | 2341.03 | 18.89 | 0.81 | 2308.03 | 2341.15 | 2304.04 | 0 |
| 1730757600 | 2322.14 | 11.21 | 0.49 | 2312.95 | 2343.67 | 2312.95 | 0 |
| 1730494800 | 2310.93 | 13.32 | 0.58 | 2311.05 | 2328.94 | 2305.35 | 0 |
| 1730408400 | 2297.61 | -24.1 | -1.04 | 2323.71 | 2332.04 | 2297.53 | 0 |
| 1730322000 | 2321.71 | -1.03 | -0.04 | 2313.77 | 2351.4699 | 2313.51 | 0 |
| 1730235600 | 2322.7399 | -10.48 | -0.45 | 2320.69 | 2337.29 | 2314.7 | 0 |
| 1730149200 | 2333.2199 | 28.4 | 1.23 | 2317.44 | 2343.5 | 2316.81 | 0 |
| 1729890000 | 2304.82 | -9.13 | -0.39 | 2325.7199 | 2333.09 | 2302.32 | 0 |
| 1729803600 | 2313.95 | 12.79 | 0.56 | 2312.32 | 2322.4 | 2302.38 | 0 |
| 1729717200 | 2301.16 | -19.23 | -0.83 | 2309.76 | 2317.75 | 2281.71 | 0 |
| 1729630800 | 2320.39 | -12.37 | -0.53 | 2326.46 | 2328.75 | 2309.83 | 0 |
| 1729544400 | 2332.76 | -36.19 | -1.53 | 2363.4 | 2365.63 | 2329.45 | 0 |
| 1729285200 | 2368.95 | 15.22 | 0.65 | 2365.28 | 2369.93 | 2356.9699 | 0 |
| 1729198800 | 2353.73 | -6.94 | -0.29 | 2359.45 | 2359.45 | 2339.58 | 0 |
| 1729112400 | 2360.67 | 28.82 | 1.24 | 2350.44 | 2365 | 2348.38 | 0 |
| 1729026000 | 2331.85 | -4.88 | -0.21 | 2337.98 | 2360.51 | 2331.11 | 0 |
| 1728939600 | 2336.73 | 11.53 | 0.50 | 2323.19 | 2338.18 | 2306.4899 | 0 |
| 1728680400 | 2325.2 | 31.26 | 1.36 | 2291.84 | 2328.27 | 2291.84 | 0 |
| 1728594000 | 2293.94 | -3.97 | -0.17 | 2283.78 | 2296.89 | 2275.37 | 0 |
| 1728507600 | 2297.91 | 19.21 | 0.84 | 2282.7199 | 2307.26 | 2278.85 | 0 |
| 1728421200 | 2278.7 | -13.04 | -0.57 | 2283.01 | 2286.91 | 2271.2199 | 0 |
| 1728334800 | 2291.7399 | -18.26 | -0.79 | 2307.08 | 2308.8 | 2278.96 | 0 |
| 1728075600 | 2310 | 34.03 | 1.50 | 2303.86 | 2313.66 | 2289.95 | 0 |
| 1727989200 | 2275.9699 | -15.06 | -0.66 | 2274.31 | 2278.9699 | 2260.75 | 0 |
| 1727902800 | 2291.03 | -5.93 | -0.26 | 2290.25 | 2303.26 | 2280.03 | 0 |
| 1727816400 | 2296.96 | -36.44 | -1.56 | 2329.66 | 2330.71 | 2286.52 | 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
