Premium
DJ US Thematic Short Quality Total Return (DJTSQUT)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 3764.35 | 64.46 | 1.74 | 3699.98 | 3789.18 | 3688.02 | 0 |
| 1734645600 | 3699.89 | -17.33 | -0.47 | 3717.53 | 3768.24 | 3696.82 | 0 |
| 1734559200 | 3717.22 | -149.82 | -3.87 | 3867.27 | 3881.12 | 3709.78 | 0 |
| 1734472800 | 3867.04 | -32.67 | -0.84 | 3899.85 | 3899.85 | 3859.27 | 0 |
| 1734386400 | 3899.71 | -0.41 | -0.01 | 3900.69 | 3922.26 | 3884.77 | 0 |
| 1734127200 | 3900.12 | -19.66 | -0.50 | 3920.41 | 3923.81 | 3886.5 | 0 |
| 1734040800 | 3919.78 | -16.91 | -0.43 | 3936.92 | 3950.33 | 3919.78 | 0 |
| 1733954400 | 3936.69 | 6.76 | 0.17 | 3929.93 | 3952.96 | 3923.48 | 0 |
| 1733868000 | 3929.93 | -33.5 | -0.85 | 3963.63 | 3963.63 | 3924.08 | 0 |
| 1733781600 | 3963.43 | -6.04 | -0.15 | 3969.56 | 4013.08 | 3963.13 | 0 |
| 1733522400 | 3969.47 | 9.07 | 0.23 | 3960.74 | 3985.29 | 3959.23 | 0 |
| 1733436000 | 3960.4 | -30.27 | -0.76 | 3990.88 | 3999.43 | 3959.55 | 0 |
| 1733349600 | 3990.67 | 14.68 | 0.37 | 3975.99 | 3992.35 | 3972.82 | 0 |
| 1733263200 | 3975.99 | -23.17 | -0.58 | 3999.36 | 3999.36 | 3971.94 | 0 |
| 1733176800 | 3999.16 | -2.55 | -0.06 | 4002.88 | 4006.68 | 3983.63 | 0 |
| 1732917600 | 4001.71 | 15.22 | 0.38 | 3988.17 | 4015.01 | 3988.17 | 0 |
| 1732744800 | 3986.49 | 17.48 | 0.44 | 3969.07 | 4010.51 | 3969.07 | 0 |
| 1732658400 | 3969.01 | -37.45 | -0.93 | 4006.46 | 4006.46 | 3959.01 | 0 |
| 1732572000 | 4006.46 | 70.43 | 1.79 | 3936.07 | 4033.7 | 3936.07 | 0 |
| 1732312800 | 3936.03 | 68.87 | 1.78 | 3867.4 | 3944.8 | 3867.4 | 0 |
| 1732226400 | 3867.16 | 63.08 | 1.66 | 3804.29 | 3884.29 | 3804.29 | 0 |
| 1732140000 | 3804.08 | 17.5 | 0.46 | 3786.77 | 3805.21 | 3769.61 | 0 |
| 1732053600 | 3786.58 | 22.69 | 0.60 | 3764.09 | 3789.74 | 3726.14 | 0 |
| 1731967200 | 3763.89 | 18.93 | 0.51 | 3745.79 | 3771.94 | 3742.49 | 0 |
| 1731708000 | 3744.96 | -48.67 | -1.28 | 3795.2 | 3795.2 | 3733.37 | 0 |
| 1731621600 | 3793.63 | -42.16 | -1.10 | 3835.87 | 3850.5 | 3791.48 | 0 |
| 1731535200 | 3835.79 | -7.09 | -0.18 | 3843.03 | 3881.12 | 3829.04 | 0 |
| 1731448800 | 3842.88 | -40.84 | -1.05 | 3884.04 | 3884.04 | 3824.37 | 0 |
| 1731362400 | 3883.72 | 54.98 | 1.44 | 3828.74 | 3895.48 | 3828.74 | 0 |
| 1731103200 | 3828.74 | 1.56 | 0.04 | 3827.53 | 3835.6 | 3813.51 | 0 |
| 1731016800 | 3827.18 | 22.78 | 0.60 | 3804.83 | 3849.07 | 3804.83 | 0 |
| 1730930400 | 3804.4 | 98.43 | 2.66 | 3795.64 | 3814.24 | 3763.09 | 0 |
| 1730844000 | 3705.97 | 47.55 | 1.30 | 3658.55 | 3706.23 | 3648.02 | 0 |
| 1730757600 | 3658.42 | 8.74 | 0.24 | 3649.84 | 3688.87 | 3647.75 | 0 |
| 1730494800 | 3649.68 | 12.92 | 0.36 | 3637.37 | 3685.28 | 3637.37 | 0 |
| 1730408400 | 3636.76 | -48.95 | -1.33 | 3686.63 | 3689.9 | 3636.63 | 0 |
| 1730322000 | 3685.71 | 0.63 | 0.02 | 3685.1 | 3725.47 | 3665.43 | 0 |
| 1730235600 | 3685.08 | -1.03 | -0.03 | 3686.11 | 3696.15 | 3665.27 | 0 |
| 1730149200 | 3686.11 | 41.92 | 1.15 | 3644.36 | 3699.84 | 3644.36 | 0 |
| 1729890000 | 3644.19 | -21.28 | -0.58 | 3665.56 | 3687.43 | 3639.48 | 0 |
| 1729803600 | 3665.47 | 7.42 | 0.20 | 3658.05 | 3678.98 | 3647.45 | 0 |
| 1729717200 | 3658.05 | -25.15 | -0.68 | 3683.2 | 3685.81 | 3632.06 | 0 |
| 1729630800 | 3683.2 | -9.97 | -0.27 | 3693.17 | 3693.17 | 3668.44 | 0 |
| 1729544400 | 3693.17 | -51.27 | -1.37 | 3744.57 | 3744.57 | 3684.34 | 0 |
| 1729285200 | 3744.44 | 13.6 | 0.36 | 3730.84 | 3745.7 | 3725.13 | 0 |
| 1729198800 | 3730.84 | -19.44 | -0.52 | 3750.28 | 3750.51 | 3723.8 | 0 |
| 1729112400 | 3750.28 | 38.09 | 1.03 | 3712.35 | 3756.15 | 3712.35 | 0 |
| 1729026000 | 3712.19 | 0.64 | 0.02 | 3711.55 | 3746.95 | 3710.62 | 0 |
| 1728939600 | 3711.55 | 20.23 | 0.55 | 3691.32 | 3713.99 | 3674.94 | 0 |
| 1728680400 | 3691.32 | 59.64 | 1.64 | 3631.78 | 3693.59 | 3631.78 | 0 |
| 1728594000 | 3631.68 | -6.08 | -0.17 | 3637.76 | 3640.48 | 3612.84 | 0 |
| 1728507600 | 3637.76 | 23.38 | 0.65 | 3614.38 | 3653.2 | 3608.21 | 0 |
| 1728421200 | 3614.38 | -1.62 | -0.04 | 3616.12 | 3625.35 | 3598.89 | 0 |
| 1728334800 | 3616 | -31.71 | -0.87 | 3647.88 | 3647.88 | 3596.98 | 0 |
| 1728075600 | 3647.71 | 48.52 | 1.35 | 3599.52 | 3648.24 | 3599.52 | 0 |
| 1727989200 | 3599.19 | -19.88 | -0.55 | 3619.07 | 3619.07 | 3580.16 | 0 |
| 1727902800 | 3619.07 | -1.32 | -0.04 | 3620.43 | 3634.5 | 3599.19 | 0 |
| 1727816400 | 3620.39 | -49.99 | -1.36 | 3666.63 | 3667.49 | 3605.1 | 0 |
| 1727730000 | 3670.38 | -8.87 | -0.24 | 3682.13 | 3682.13 | 3641.34 | 0 |
| 1727470800 | 3679.25 | 20.82 | 0.57 | 3658.58 | 3705.14 | 3658.58 | 0 |
| 1727384400 | 3658.43 | 41.23 | 1.14 | 3617.2 | 3673.97 | 3617.2 | 0 |
| 1727298000 | 3617.2 | -45.25 | -1.24 | 3662.45 | 3662.45 | 3613.82 | 0 |
| 1727211600 | 3662.45 | 9.42 | 0.26 | 3653.03 | 3678.89 | 3653.03 | 0 |
| 1727125200 | 3653.03 | 3.84 | 0.11 | 3649.39 | 3661.52 | 3639.89 | 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
