Premium
DJ US Banks Total Return (DJUSBKT)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 1653.47 | -18.16 | -1.09 | 1671.63 | 1671.63 | 1644.32 | 0 |
| 1734386400 | 1671.63 | 4.21 | 0.25 | 1667.42 | 1674.41 | 1655.71 | 0 |
| 1734127200 | 1667.42 | -8.78 | -0.52 | 1676.51 | 1679.66 | 1660.78 | 0 |
| 1734040800 | 1676.2 | -12.26 | -0.73 | 1688.96 | 1694.27 | 1675.98 | 0 |
| 1733954400 | 1688.46 | -0.38 | -0.02 | 1688.84 | 1701.55 | 1684.32 | 0 |
| 1733868000 | 1688.84 | -4.59 | -0.27 | 1693.48 | 1713.34 | 1686.55 | 0 |
| 1733781600 | 1693.43 | -28.02 | -1.63 | 1719.76 | 1723.17 | 1693.23 | 0 |
| 1733522400 | 1721.45 | 6.92 | 0.40 | 1716.08 | 1726.53 | 1707.18 | 0 |
| 1733436000 | 1714.53 | 12.59 | 0.74 | 1701.94 | 1727.07 | 1701.94 | 0 |
| 1733349600 | 1701.94 | -10.22 | -0.60 | 1712.16 | 1713.37 | 1692.42 | 0 |
| 1733263200 | 1712.16 | -12.66 | -0.73 | 1725.03 | 1737.77 | 1711.2 | 0 |
| 1733176800 | 1724.82 | -19.97 | -1.14 | 1745.22 | 1751.74 | 1718.82 | 0 |
| 1732917600 | 1744.79 | -4.8 | -0.27 | 1749.66 | 1759.88 | 1744.09 | 0 |
| 1732744800 | 1749.59 | -1.06 | -0.06 | 1750.65 | 1761.19 | 1743.54 | 0 |
| 1732658400 | 1750.65 | -1.82 | -0.10 | 1752.47 | 1755.92 | 1740.05 | 0 |
| 1732572000 | 1752.47 | 17.9 | 1.03 | 1748.7 | 1759.89 | 1745.84 | 0 |
| 1732312800 | 1734.57 | 28.17 | 1.65 | 1703.78 | 1736.1 | 1703.64 | 0 |
| 1732226400 | 1706.4 | 23.86 | 1.42 | 1682.54 | 1717.19 | 1682.54 | 0 |
| 1732140000 | 1682.54 | -8.23 | -0.49 | 1690.77 | 1698.72 | 1672.3599 | 0 |
| 1732053600 | 1690.77 | -12.01 | -0.71 | 1702.78 | 1702.78 | 1678.68 | 0 |
| 1731967200 | 1702.78 | -0.53 | -0.03 | 1703.31 | 1709.67 | 1693.79 | 0 |
| 1731708000 | 1703.31 | 19.48 | 1.16 | 1683.88 | 1706.61 | 1683.88 | 0 |
| 1731621600 | 1683.83 | -1.76 | -0.10 | 1685.65 | 1699.88 | 1678.36 | 0 |
| 1731535200 | 1685.59 | 2.51 | 0.15 | 1683.11 | 1710.65 | 1683.11 | 0 |
| 1731448800 | 1683.08 | -2.8 | -0.17 | 1685.88 | 1696.73 | 1677.53 | 0 |
| 1731362400 | 1685.88 | 33.05 | 2.00 | 1652.83 | 1698.07 | 1652.83 | 0 |
| 1731103200 | 1652.83 | 7.89 | 0.48 | 1646.74 | 1662.72 | 1642.8699 | 0 |
| 1731016800 | 1644.94 | -53.8 | -3.17 | 1698.77 | 1698.77 | 1638.02 | 0 |
| 1730930400 | 1698.74 | 168.34 | 11.00 | 1635.2 | 1700.79 | 1635.2 | 0 |
| 1730844000 | 1530.4 | 16.34 | 1.08 | 1514.06 | 1534.64 | 1514.06 | 0 |
| 1730757600 | 1514.06 | -18.77 | -1.22 | 1533.82 | 1533.82 | 1510.56 | 0 |
| 1730494800 | 1532.83 | -2.61 | -0.17 | 1535.52 | 1555.41 | 1532.04 | 0 |
| 1730408400 | 1535.44 | -16.27 | -1.05 | 1551.71 | 1558.73 | 1535.18 | 0 |
| 1730322000 | 1551.71 | 7.33 | 0.47 | 1544.55 | 1566.94 | 1535.21 | 0 |
| 1730235600 | 1544.38 | -9.81 | -0.63 | 1554.19 | 1556.6099 | 1543.23 | 0 |
| 1730149200 | 1554.19 | 29.52 | 1.94 | 1524.67 | 1556.58 | 1524.67 | 0 |
| 1729890000 | 1524.67 | -21.82 | -1.41 | 1546.49 | 1555.54 | 1519.35 | 0 |
| 1729803600 | 1546.49 | 7.73 | 0.50 | 1538.76 | 1547.2 | 1528.74 | 0 |
| 1729717200 | 1538.76 | -1.57 | -0.10 | 1540.33 | 1545.2 | 1527.91 | 0 |
| 1729630800 | 1540.33 | 15.44 | 1.01 | 1524.89 | 1544.41 | 1521.28 | 0 |
| 1729544400 | 1524.89 | -23.3 | -1.50 | 1548.19 | 1549.13 | 1524.24 | 0 |
| 1729285200 | 1548.19 | -3.64 | -0.23 | 1551.83 | 1553.83 | 1540.24 | 0 |
| 1729198800 | 1551.83 | 3.63 | 0.23 | 1548.2 | 1561.48 | 1544.03 | 0 |
| 1729112400 | 1548.2 | 18.63 | 1.22 | 1530.1099 | 1552.71 | 1530.1099 | 0 |
| 1729026000 | 1529.57 | 3.98 | 0.26 | 1525.59 | 1554.39 | 1525.59 | 0 |
| 1728939600 | 1525.59 | 5.4 | 0.36 | 1520.19 | 1532.49 | 1515.49 | 0 |
| 1728680400 | 1520.19 | 59.82 | 4.10 | 1481.7 | 1528.15 | 1479.72 | 0 |
| 1728594000 | 1460.3699 | -3.53 | -0.24 | 1463.9 | 1466.51 | 1452.69 | 0 |
| 1728507600 | 1463.9 | 16.8 | 1.16 | 1447.1 | 1469.18 | 1441.56 | 0 |
| 1728421200 | 1447.1 | -0.7 | -0.05 | 1447.84 | 1454.21 | 1439.63 | 0 |
| 1728334800 | 1447.8 | -2.57 | -0.18 | 1450.3699 | 1459.94 | 1437.77 | 0 |
| 1728075600 | 1450.3699 | 40.2 | 2.85 | 1413.22 | 1452.78 | 1413.22 | 0 |
| 1727989200 | 1410.17 | -7.55 | -0.53 | 1417.72 | 1417.72 | 1398.08 | 0 |
| 1727902800 | 1417.72 | 0.32 | 0.02 | 1417.4 | 1431.07 | 1410.58 | 0 |
| 1727816400 | 1417.4 | -29.07 | -2.01 | 1446.47 | 1446.47 | 1410.21 | 0 |
| 1727730000 | 1446.47 | 9.79 | 0.68 | 1437.56 | 1447.84 | 1419.07 | 0 |
| 1727470800 | 1436.68 | 0.33 | 0.02 | 1436.35 | 1449.98 | 1432.74 | 0 |
| 1727384400 | 1436.35 | 16.21 | 1.14 | 1420.14 | 1441.75 | 1419.1099 | 0 |
| 1727298000 | 1420.14 | -14.15 | -0.99 | 1434.29 | 1435.1199 | 1415.09 | 0 |
| 1727211600 | 1434.29 | -11.12 | -0.77 | 1445.41 | 1450.35 | 1427.18 | 0 |
| 1727125200 | 1445.41 | -7.39 | -0.51 | 1452.8 | 1457.5 | 1440.31 | 0 |
| 1726866000 | 1452.8 | -6.36 | -0.44 | 1459.16 | 1459.16 | 1445.38 | 0 |
| 1726779600 | 1459.16 | 35.82 | 2.52 | 1423.39 | 1464.1199 | 1423.39 | 0 |
| 1726693200 | 1423.34 | -1.31 | -0.09 | 1424.65 | 1443.49 | 1418.17 | 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
