Premium
DJ US Thematic Short Quality (DJTSQU)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 2955.35 | 36.43 | 1.25 | 2929.81 | 2957.52 | 2918.33 | 0 |
| 1735855200 | 2918.92 | 7.1 | 0.24 | 2933.83 | 2949.64 | 2902.44 | 0 |
| 1735682400 | 2911.82 | 7.78 | 0.27 | 2915.4899 | 2934.91 | 2900.53 | 0 |
| 1735596000 | 2904.04 | -28.99 | -0.99 | 2907.88 | 2916 | 2875.3 | 0 |
| 1735336800 | 2933.03 | -27.51 | -0.93 | 2943.82 | 2961.81 | 2917.48 | 0 |
| 1735250400 | 2960.54 | 7.8 | 0.26 | 2937.46 | 2965.38 | 2933.94 | 0 |
| 1735077600 | 2952.7399 | 21.2 | 0.72 | 2934.7 | 2952.76 | 2925.44 | 0 |
| 1734991200 | 2931.54 | 6.17 | 0.21 | 2918.63 | 2933.32 | 2902.84 | 0 |
| 1734732000 | 2925.37 | 50.03 | 1.74 | 2867.18 | 2944.66 | 2866.05 | 0 |
| 1734645600 | 2875.34 | -13.71 | -0.47 | 2908.61 | 2928.4699 | 2872.96 | 0 |
| 1734559200 | 2889.05 | -116.63 | -3.88 | 3009.2199 | 3016.44 | 2883.27 | 0 |
| 1734472800 | 3005.68 | -25.5 | -0.84 | 3013.63 | 3027.7 | 2999.63 | 0 |
| 1734386400 | 3031.18 | -0.77 | -0.03 | 3027.35 | 3048.71 | 3019.57 | 0 |
| 1734127200 | 3031.95 | -15.77 | -0.52 | 3049.08 | 3050.37 | 3021.36 | 0 |
| 1734040800 | 3047.7199 | -13.33 | -0.44 | 3060.23 | 3071.4699 | 3047.7 | 0 |
| 1733954400 | 3061.05 | 5.25 | 0.17 | 3073.13 | 3073.7 | 3050.77 | 0 |
| 1733868000 | 3055.8 | -26.2 | -0.85 | 3079.71 | 3079.71 | 3051.2399 | 0 |
| 1733781600 | 3082 | -4.76 | -0.15 | 3098.41 | 3120.61 | 3081.76 | 0 |
| 1733522400 | 3086.76 | 6.78 | 0.22 | 3096.92 | 3099.07 | 3078.8 | 0 |
| 1733436000 | 3079.98 | -23.7 | -0.76 | 3105.2399 | 3110.33 | 3079.32 | 0 |
| 1733349600 | 3103.68 | 11.42 | 0.37 | 3097.01 | 3104.98 | 3089.79 | 0 |
| 1733263200 | 3092.26 | -18.18 | -0.58 | 3105.8 | 3109.54 | 3089.11 | 0 |
| 1733176800 | 3110.44 | -2.89 | -0.09 | 3114.57 | 3116.29 | 3098.36 | 0 |
| 1732917600 | 3113.33 | 10.53 | 0.34 | 3115.11 | 3123.69 | 3112.88 | 0 |
| 1732744800 | 3102.8 | 13.56 | 0.44 | 3104.35 | 3121.4899 | 3093.56 | 0 |
| 1732658400 | 3089.2399 | -29.14 | -0.93 | 3107.04 | 3107.04 | 3081.45 | 0 |
| 1732572000 | 3118.38 | 54.79 | 1.79 | 3096.3 | 3139.58 | 3096.3 | 0 |
| 1732312800 | 3063.59 | 53.42 | 1.77 | 3021.51 | 3070.42 | 3021.51 | 0 |
| 1732226400 | 3010.17 | 48.95 | 1.65 | 2978.34 | 3023.5 | 2976.04 | 0 |
| 1732140000 | 2961.2199 | 13.47 | 0.46 | 2947.59 | 2962.1 | 2934.39 | 0 |
| 1732053600 | 2947.75 | 17.51 | 0.60 | 2903.76 | 2950.21 | 2900.7 | 0 |
| 1731967200 | 2930.2399 | 14.09 | 0.48 | 2917.3 | 2936.51 | 2913.57 | 0 |
| 1731708000 | 2916.15 | -39.14 | -1.32 | 2948.78 | 2949.17 | 2907.12 | 0 |
| 1731621600 | 2955.29 | -32.91 | -1.10 | 2994.32 | 2999.59 | 2953.61 | 0 |
| 1731535200 | 2988.2 | -5.64 | -0.19 | 3005.52 | 3023.51 | 2982.94 | 0 |
| 1731448800 | 2993.84 | -32.07 | -1.06 | 3007.84 | 3021.5 | 2979.42 | 0 |
| 1731362400 | 3025.91 | 42.84 | 1.44 | 3005.8 | 3035.07 | 3004.7399 | 0 |
| 1731103200 | 2983.07 | 0.94 | 0.03 | 2987.29 | 2988.41 | 2971.2 | 0 |
| 1731016800 | 2982.13 | 17.42 | 0.59 | 2975.21 | 2999.18 | 2974.68 | 0 |
| 1730930400 | 2964.71 | 76.71 | 2.66 | 2957.88 | 2972.37 | 2932.12 | 0 |
| 1730844000 | 2888 | 36.96 | 1.30 | 2846.86 | 2888.2 | 2842.84 | 0 |
| 1730757600 | 2851.04 | 6.68 | 0.23 | 2842.73 | 2874.78 | 2842.73 | 0 |
| 1730494800 | 2844.36 | 9.59 | 0.34 | 2854.31 | 2872.11 | 2839.36 | 0 |
| 1730408400 | 2834.77 | -38.88 | -1.35 | 2870.69 | 2876.2 | 2834.66 | 0 |
| 1730322000 | 2873.65 | 0.48 | 0.02 | 2857.83 | 2904.64 | 2857.83 | 0 |
| 1730235600 | 2873.17 | -0.8 | -0.03 | 2863.26 | 2881.8 | 2857.7199 | 0 |
| 1730149200 | 2873.9699 | 32.55 | 1.15 | 2861.15 | 2884.67 | 2859.1 | 0 |
| 1729890000 | 2841.42 | -16.66 | -0.58 | 2871.52 | 2875.13 | 2837.7399 | 0 |
| 1729803600 | 2858.08 | 5.79 | 0.20 | 2860.78 | 2868.61 | 2844.03 | 0 |
| 1729717200 | 2852.29 | -19.61 | -0.68 | 2863.4899 | 2873.94 | 2832.03 | 0 |
| 1729630800 | 2871.9 | -7.78 | -0.27 | 2871.08 | 2875.23 | 2860.4 | 0 |
| 1729544400 | 2879.68 | -40.08 | -1.37 | 2913.71 | 2915.85 | 2872.79 | 0 |
| 1729285200 | 2919.76 | 10.61 | 0.36 | 2915.36 | 2920.7399 | 2904.7 | 0 |
| 1729198800 | 2909.15 | -15.16 | -0.52 | 2924.48 | 2924.48 | 2903.66 | 0 |
| 1729112400 | 2924.31 | 29.58 | 1.02 | 2914.7 | 2928.89 | 2911.07 | 0 |
| 1729026000 | 2894.73 | 0.5 | 0.02 | 2901.85 | 2921.84 | 2893.51 | 0 |
| 1728939600 | 2894.23 | 15.77 | 0.55 | 2878.95 | 2896.13 | 2865.68 | 0 |
| 1728680400 | 2878.46 | 46.43 | 1.64 | 2836.46 | 2880.23 | 2836.46 | 0 |
| 1728594000 | 2832.03 | -4.73 | -0.17 | 2824.01 | 2838.88 | 2817.33 | 0 |
| 1728507600 | 2836.76 | 18.23 | 0.65 | 2818.17 | 2848.81 | 2813.7199 | 0 |
| 1728421200 | 2818.53 | -1.36 | -0.05 | 2817.63 | 2827.09 | 2806.45 | 0 |
| 1728334800 | 2819.89 | -24.86 | -0.87 | 2837.07 | 2838.88 | 2805.06 | 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
