Premium
DJ US Low Momentum Total Return (DJTSMOT)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 3034.7399 | -24.24 | -0.79 | 3059.31 | 3065.95 | 3028.68 | 0 |
| 1738879200 | 3058.98 | -22.16 | -0.72 | 3081.14 | 3090.13 | 3045.62 | 0 |
| 1738792800 | 3081.14 | 6.16 | 0.20 | 3074.98 | 3083.87 | 3062.4 | 0 |
| 1738706400 | 3074.98 | 20.99 | 0.69 | 3053.9899 | 3081.01 | 3047.58 | 0 |
| 1738620000 | 3053.9899 | -46.74 | -1.51 | 3100.76 | 3100.76 | 3015.38 | 0 |
| 1738360800 | 3100.73 | -31.45 | -1.00 | 3132.9899 | 3147.6 | 3092.83 | 0 |
| 1738274400 | 3132.18 | 25.9 | 0.83 | 3106.34 | 3143.59 | 3106.34 | 0 |
| 1738188000 | 3106.28 | -16.93 | -0.54 | 3123.21 | 3130.11 | 3093.15 | 0 |
| 1738101600 | 3123.21 | -14.65 | -0.47 | 3137.86 | 3143.1 | 3115.7399 | 0 |
| 1738015200 | 3137.86 | 18.3 | 0.59 | 3119.56 | 3153.06 | 3116.41 | 0 |
| 1737756000 | 3119.56 | -3.99 | -0.13 | 3123.55 | 3135.69 | 3113.51 | 0 |
| 1737669600 | 3123.55 | 21.85 | 0.70 | 3101.88 | 3123.61 | 3086.23 | 0 |
| 1737583200 | 3101.7 | -20.08 | -0.64 | 3121.96 | 3121.96 | 3101.17 | 0 |
| 1737496800 | 3121.78 | 36.73 | 1.19 | 3085.05 | 3126.59 | 3085.05 | 0 |
| 1737151200 | 3085.05 | 10.07 | 0.33 | 3074.98 | 3103.56 | 3074.98 | 0 |
| 1737064800 | 3074.98 | 21.84 | 0.72 | 3053.14 | 3081.15 | 3038.03 | 0 |
| 1736978400 | 3053.14 | 28.28 | 0.93 | 3025.02 | 3091.43 | 3025.02 | 0 |
| 1736892000 | 3024.86 | 11.26 | 0.37 | 3013.73 | 3041.14 | 3001.88 | 0 |
| 1736805600 | 3013.6 | 31.07 | 1.04 | 2982.53 | 3014.7199 | 2961.54 | 0 |
| 1736546400 | 2982.53 | -43.85 | -1.45 | 3026.4699 | 3026.4699 | 2977.31 | 0 |
| 1736373600 | 3026.38 | -27.85 | -0.91 | 3054.29 | 3054.29 | 2999.9 | 0 |
| 1736287200 | 3054.23 | -12.83 | -0.42 | 3067.18 | 3110.61 | 3040.96 | 0 |
| 1736200800 | 3067.06 | 16.5 | 0.54 | 3050.69 | 3112.03 | 3050.69 | 0 |
| 1735941600 | 3050.56 | 40.76 | 1.35 | 3009.8 | 3057.79 | 3009.46 | 0 |
| 1735855200 | 3009.8 | -3.66 | -0.12 | 3013.51 | 3055.02 | 2997.88 | 0 |
| 1735682400 | 3013.46 | 14.5 | 0.48 | 3001.09 | 3037.4899 | 3000.55 | 0 |
| 1735596000 | 2998.96 | -29.57 | -0.98 | 3028.75 | 3028.75 | 2967.76 | 0 |
| 1735336800 | 3028.53 | -23.45 | -0.77 | 3052.76 | 3057.94 | 3011.07 | 0 |
| 1735250400 | 3051.98 | 13.09 | 0.43 | 3039.2199 | 3058.69 | 3020.12 | 0 |
| 1735077600 | 3038.89 | 19.48 | 0.65 | 3019.41 | 3039.31 | 3008.71 | 0 |
| 1734991200 | 3019.41 | 13.72 | 0.46 | 3006.1 | 3021.29 | 2989.83 | 0 |
| 1734732000 | 3005.69 | 38.93 | 1.31 | 2966.76 | 3034.52 | 2954.38 | 0 |
| 1734645600 | 2966.76 | -22.88 | -0.77 | 2989.89 | 3016.9 | 2963.23 | 0 |
| 1734559200 | 2989.64 | -107.25 | -3.46 | 3097.07 | 3111.75 | 2984.7 | 0 |
| 1734472800 | 3096.89 | -21.81 | -0.70 | 3118.85 | 3126.56 | 3092.29 | 0 |
| 1734386400 | 3118.7 | -14.4 | -0.46 | 3133.63 | 3149.21 | 3111.54 | 0 |
| 1734127200 | 3133.1 | -20.72 | -0.66 | 3154.59 | 3154.59 | 3119.56 | 0 |
| 1734040800 | 3153.82 | -22.25 | -0.70 | 3176.07 | 3176.07 | 3153.63 | 0 |
| 1733954400 | 3176.07 | -5.56 | -0.17 | 3181.81 | 3195 | 3162.94 | 0 |
| 1733868000 | 3181.63 | -36.48 | -1.13 | 3218.23 | 3218.23 | 3165.15 | 0 |
| 1733781600 | 3218.11 | 37.96 | 1.19 | 3180.23 | 3248.98 | 3180.23 | 0 |
| 1733522400 | 3180.15 | 14.97 | 0.47 | 3165.42 | 3198.2399 | 3165.42 | 0 |
| 1733436000 | 3165.18 | -34.18 | -1.07 | 3199.79 | 3213.66 | 3164.25 | 0 |
| 1733349600 | 3199.36 | -1.78 | -0.06 | 3201.27 | 3211.93 | 3191.93 | 0 |
| 1733263200 | 3201.14 | -22.7 | -0.70 | 3224.16 | 3224.16 | 3197.79 | 0 |
| 1733176800 | 3223.84 | 20.63 | 0.64 | 3204.52 | 3229.86 | 3190.48 | 0 |
| 1732917600 | 3203.21 | 13.93 | 0.44 | 3189.95 | 3213.46 | 3189.95 | 0 |
| 1732744800 | 3189.28 | 22.24 | 0.70 | 3167.12 | 3211.65 | 3167.12 | 0 |
| 1732658400 | 3167.04 | -44.63 | -1.39 | 3211.77 | 3211.77 | 3161.19 | 0 |
| 1732572000 | 3211.67 | 87.62 | 2.80 | 3124.2 | 3232.52 | 3124.2 | 0 |
| 1732312800 | 3124.05 | 56.89 | 1.85 | 3067.16 | 3130.53 | 3067.16 | 0 |
| 1732226400 | 3067.16 | 56.75 | 1.89 | 3010.65 | 3075.2399 | 3010.65 | 0 |
| 1732140000 | 3010.41 | 19.57 | 0.65 | 2990.89 | 3010.52 | 2980.73 | 0 |
| 1732053600 | 2990.84 | -4.66 | -0.16 | 2995.65 | 2995.65 | 2958.15 | 0 |
| 1731967200 | 2995.5 | 6.38 | 0.21 | 2989.98 | 3003.6 | 2985.41 | 0 |
| 1731708000 | 2989.12 | -48.36 | -1.59 | 3038.2 | 3038.2 | 2985.52 | 0 |
| 1731621600 | 3037.48 | -26.75 | -0.87 | 3064.71 | 3078.9899 | 3035.73 | 0 |
| 1731535200 | 3064.23 | -3.3 | -0.11 | 3067.7399 | 3092.69 | 3058.01 | 0 |
| 1731448800 | 3067.53 | -37.55 | -1.21 | 3105.41 | 3105.41 | 3055.59 | 0 |
| 1731362400 | 3105.08 | 37.49 | 1.22 | 3067.59 | 3113.77 | 3067.59 | 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
