Premium
DJ US Thematic Short Size Total Return (DJTSSST)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 5410.21 | 3.19 | 0.06 | 5408.13 | 5435.59 | 5392.6 | 0 |
| 1735596000 | 5407.02 | -56.43 | -1.03 | 5463.4799 | 5463.4799 | 5369.79 | 0 |
| 1735336800 | 5463.45 | -40.99 | -0.74 | 5469.49 | 5497.9399 | 5436.67 | 0 |
| 1735250400 | 5504.4399 | 3.21 | 0.06 | 5502.04 | 5513.58 | 5478.13 | 0 |
| 1735077600 | 5501.2299 | 48.99 | 0.90 | 5452.24 | 5501.27 | 5448.91 | 0 |
| 1734991200 | 5452.24 | 21.64 | 0.40 | 5430.83 | 5456.57 | 5397.15 | 0 |
| 1734732000 | 5430.6 | 62.08 | 1.16 | 5369.41 | 5473.49 | 5350.8 | 0 |
| 1734645600 | 5368.52 | -27.07 | -0.50 | 5395.59 | 5442.28 | 5367.67 | 0 |
| 1734559200 | 5395.59 | -155.2 | -2.80 | 5550.82 | 5562.11 | 5393.3 | 0 |
| 1734472800 | 5550.79 | -32.76 | -0.59 | 5583.62 | 5583.62 | 5540.17 | 0 |
| 1734386400 | 5583.55 | -13.7 | -0.24 | 5598.37 | 5615.68 | 5580.47 | 0 |
| 1734127200 | 5597.25 | -8.4 | -0.15 | 5607.31 | 5613.93 | 5590.18 | 0 |
| 1734040800 | 5605.65 | -30.54 | -0.54 | 5636.1899 | 5636.1899 | 5605.65 | 0 |
| 1733954400 | 5636.1899 | 6.54 | 0.12 | 5629.74 | 5652.6899 | 5629.74 | 0 |
| 1733868000 | 5629.65 | -31.71 | -0.56 | 5661.7299 | 5661.7299 | 5621.64 | 0 |
| 1733781600 | 5661.36 | -44.25 | -0.78 | 5706.63 | 5715.01 | 5659.62 | 0 |
| 1733522400 | 5705.61 | 5.98 | 0.10 | 5700.59 | 5725.67 | 5699.39 | 0 |
| 1733436000 | 5699.63 | -28.58 | -0.50 | 5728.81 | 5728.81 | 5698.1899 | 0 |
| 1733349600 | 5728.21 | 8.37 | 0.15 | 5720.14 | 5731.28 | 5706.54 | 0 |
| 1733263200 | 5719.84 | -22.2 | -0.39 | 5742.13 | 5750.17 | 5715.29 | 0 |
| 1733176800 | 5742.04 | -19.05 | -0.33 | 5762.2 | 5768.36 | 5730.12 | 0 |
| 1732917600 | 5761.09 | 17.11 | 0.30 | 5745.17 | 5777.03 | 5745.17 | 0 |
| 1732744800 | 5743.9799 | -12.02 | -0.21 | 5756.4 | 5771.95 | 5739.68 | 0 |
| 1732658400 | 5756 | 11.01 | 0.19 | 5745.24 | 5759.92 | 5725.58 | 0 |
| 1732572000 | 5744.99 | 35.23 | 0.62 | 5743.2 | 5763.67 | 5726.05 | 0 |
| 1732312800 | 5709.76 | 48.91 | 0.86 | 5661.2299 | 5712.86 | 5661.2299 | 0 |
| 1732226400 | 5660.85 | 63.89 | 1.14 | 5597.15 | 5674.58 | 5597.15 | 0 |
| 1732140000 | 5596.96 | 2.58 | 0.05 | 5594.91 | 5601.4 | 5561.58 | 0 |
| 1732053600 | 5594.38 | -10.57 | -0.19 | 5604.95 | 5606.06 | 5552.87 | 0 |
| 1731967200 | 5604.95 | 26.1 | 0.47 | 5580.31 | 5613.9799 | 5577.24 | 0 |
| 1731708000 | 5578.85 | -43.02 | -0.77 | 5623.13 | 5623.13 | 5569 | 0 |
| 1731621600 | 5621.87 | -42.73 | -0.75 | 5665.02 | 5673.3 | 5618.26 | 0 |
| 1731535200 | 5664.6 | 10.95 | 0.19 | 5654.25 | 5682.71 | 5652.1 | 0 |
| 1731448800 | 5653.65 | -45.47 | -0.80 | 5699.46 | 5699.46 | 5638.95 | 0 |
| 1731362400 | 5699.12 | 29.07 | 0.51 | 5670.05 | 5717.02 | 5670.05 | 0 |
| 1731103200 | 5670.05 | 31.88 | 0.57 | 5639.97 | 5686.07 | 5639.97 | 0 |
| 1731016800 | 5638.17 | 8.42 | 0.15 | 5630.31 | 5650.55 | 5625.6899 | 0 |
| 1730930400 | 5629.75 | 129.18 | 2.35 | 5500.57 | 5638.26 | 5500.57 | 0 |
| 1730844000 | 5500.57 | 68.37 | 1.26 | 5432.4 | 5501.09 | 5432.4 | 0 |
| 1730757600 | 5432.2 | -8.87 | -0.16 | 5441.45 | 5457.05 | 5413.52 | 0 |
| 1730494800 | 5441.07 | 5.15 | 0.09 | 5436.27 | 5486.7 | 5436.27 | 0 |
| 1730408400 | 5435.92 | -53.05 | -0.97 | 5489.4399 | 5489.4399 | 5435.65 | 0 |
| 1730322000 | 5488.97 | -17.98 | -0.33 | 5506.95 | 5519.02 | 5488.28 | 0 |
| 1730235600 | 5506.95 | -16.32 | -0.30 | 5523.27 | 5524.51 | 5492.4 | 0 |
| 1730149200 | 5523.27 | 21.8 | 0.40 | 5501.63 | 5535.67 | 5501.63 | 0 |
| 1729890000 | 5501.47 | -21.03 | -0.38 | 5522.57 | 5560.4 | 5498.13 | 0 |
| 1729803600 | 5522.5 | -2.27 | -0.04 | 5524.77 | 5540.93 | 5507.72 | 0 |
| 1729717200 | 5524.77 | -21.6 | -0.39 | 5546.49 | 5546.49 | 5493.91 | 0 |
| 1729630800 | 5546.37 | -17.56 | -0.32 | 5563.93 | 5563.93 | 5522.75 | 0 |
| 1729544400 | 5563.93 | -44.1 | -0.79 | 5608.4399 | 5608.4399 | 5551.22 | 0 |
| 1729285200 | 5608.03 | 17.28 | 0.31 | 5591.04 | 5612.8 | 5582.37 | 0 |
| 1729198800 | 5590.75 | -6.61 | -0.12 | 5597.55 | 5614.07 | 5588.32 | 0 |
| 1729112400 | 5597.36 | 39.34 | 0.71 | 5558.25 | 5601.11 | 5558.25 | 0 |
| 1729026000 | 5558.02 | -34.52 | -0.62 | 5592.97 | 5609.31 | 5554.16 | 0 |
| 1728939600 | 5592.54 | 38.14 | 0.69 | 5554.4 | 5598.36 | 5550.56 | 0 |
| 1728680400 | 5554.4 | 51.47 | 0.94 | 5503.06 | 5557.71 | 5503.06 | 0 |
| 1728594000 | 5502.93 | -20.97 | -0.38 | 5524.95 | 5524.95 | 5492.81 | 0 |
| 1728507600 | 5523.9 | 45.48 | 0.83 | 5478.72 | 5528.34 | 5470.72 | 0 |
| 1728421200 | 5478.42 | 27.77 | 0.51 | 5450.6899 | 5485.15 | 5450.6899 | 0 |
| 1728334800 | 5450.65 | -42.13 | -0.77 | 5492.81 | 5492.81 | 5433.92 | 0 |
| 1728075600 | 5492.78 | 38.27 | 0.70 | 5456.67 | 5494.33 | 5451.82 | 0 |
| 1727989200 | 5454.51 | -19.37 | -0.35 | 5473.89 | 5473.89 | 5437.81 | 0 |
| 1727902800 | 5473.88 | -2.27 | -0.04 | 5476.56 | 5485.72 | 5449.36 | 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
