Premium
DJ US Banks Total Return (DJUSBKT)
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 |
|---|---|---|---|---|---|---|---|
| 1742331600 | 1577.19 | 4.16 | 0.26 | 1573.27 | 1583.22 | 1567.21 | 0 |
| 1742245200 | 1573.03 | 11.77 | 0.75 | 1561.26 | 1583.41 | 1552.92 | 0 |
| 1741986000 | 1561.26 | 46.56 | 3.07 | 1533.39 | 1564 | 1532.38 | 0 |
| 1741899600 | 1514.7 | -16.55 | -1.08 | 1531.25 | 1541.34 | 1510.68 | 0 |
| 1741813200 | 1531.25 | 7.52 | 0.49 | 1548.24 | 1553.76 | 1515.3699 | 0 |
| 1741726800 | 1523.73 | -12.52 | -0.81 | 1536.25 | 1549.1 | 1508.69 | 0 |
| 1741640400 | 1536.25 | -69.18 | -4.31 | 1584.03 | 1584.03 | 1513.6099 | 0 |
| 1741384800 | 1605.43 | -13.36 | -0.83 | 1620.34 | 1620.34 | 1572.52 | 0 |
| 1741298400 | 1618.79 | -31.98 | -1.94 | 1650.78 | 1650.78 | 1604.6 | 0 |
| 1741212000 | 1650.77 | 1.96 | 0.12 | 1651.17 | 1660.92 | 1627.01 | 0 |
| 1741125600 | 1648.81 | -79.04 | -4.57 | 1728.02 | 1728.02 | 1619.57 | 0 |
| 1741039200 | 1727.85 | -29.02 | -1.65 | 1757.31 | 1772.18 | 1712.24 | 0 |
| 1740780000 | 1756.87 | 38.32 | 2.23 | 1718.62 | 1757.81 | 1718.62 | 0 |
| 1740693600 | 1718.55 | 4.21 | 0.25 | 1714.34 | 1745.45 | 1712.52 | 0 |
| 1740607200 | 1714.34 | 7.67 | 0.45 | 1706.67 | 1732.34 | 1706.67 | 0 |
| 1740520800 | 1706.67 | -17.97 | -1.04 | 1724.64 | 1737.22 | 1684.25 | 0 |
| 1740434400 | 1724.64 | -14.52 | -0.83 | 1739.16 | 1754.91 | 1713.03 | 0 |
| 1740175200 | 1739.16 | -26.71 | -1.51 | 1772.54 | 1776.86 | 1734.03 | 0 |
| 1740088800 | 1765.87 | -51.9 | -2.86 | 1817.77 | 1817.77 | 1759.9 | 0 |
| 1740002400 | 1817.77 | -10.24 | -0.56 | 1828.01 | 1828.01 | 1806.71 | 0 |
| 1739916000 | 1828.01 | 13.43 | 0.74 | 1814.58 | 1828.17 | 1808.2 | 0 |
| 1739570400 | 1814.58 | 14.44 | 0.80 | 1800.77 | 1822.2 | 1800.77 | 0 |
| 1739484000 | 1800.14 | 3.33 | 0.19 | 1798.94 | 1803.1 | 1786.58 | 0 |
| 1739397600 | 1796.81 | -10.75 | -0.59 | 1807.61 | 1807.61 | 1786.43 | 0 |
| 1739311200 | 1807.56 | 18 | 1.01 | 1789.56 | 1811.79 | 1776.6 | 0 |
| 1739224800 | 1789.56 | -29.34 | -1.61 | 1818.96 | 1820.34 | 1780.81 | 0 |
| 1738965600 | 1818.9 | -11.28 | -0.62 | 1831.4 | 1834.05 | 1810.7 | 0 |
| 1738879200 | 1830.18 | 33.81 | 1.88 | 1796.4 | 1831.13 | 1796.4 | 0 |
| 1738792800 | 1796.37 | 14.14 | 0.79 | 1782.23 | 1796.83 | 1780.74 | 0 |
| 1738706400 | 1782.23 | 14 | 0.79 | 1768.23 | 1790.86 | 1768.23 | 0 |
| 1738620000 | 1768.23 | -16.26 | -0.91 | 1785.49 | 1785.49 | 1740.48 | 0 |
| 1738360800 | 1784.49 | -8.27 | -0.46 | 1795.29 | 1802.46 | 1780.01 | 0 |
| 1738274400 | 1792.76 | 11.12 | 0.62 | 1792.71 | 1802.52 | 1780.9 | 0 |
| 1738188000 | 1781.64 | -0.25 | -0.01 | 1781.89 | 1807.21 | 1777.02 | 0 |
| 1738101600 | 1781.89 | -3.46 | -0.19 | 1785.35 | 1792.57 | 1769.22 | 0 |
| 1738015200 | 1785.35 | 11.07 | 0.62 | 1774.28 | 1785.98 | 1766.9 | 0 |
| 1737756000 | 1774.28 | 1.12 | 0.06 | 1773.16 | 1782.79 | 1765.83 | 0 |
| 1737669600 | 1773.16 | 11.26 | 0.64 | 1761.9 | 1782.39 | 1761.9 | 0 |
| 1737583200 | 1761.9 | -13.32 | -0.75 | 1775.22 | 1775.22 | 1754.2 | 0 |
| 1737496800 | 1775.22 | 19.73 | 1.12 | 1755.49 | 1779.05 | 1755.49 | 0 |
| 1737151200 | 1755.49 | 25.77 | 1.49 | 1729.72 | 1760.12 | 1726.12 | 0 |
| 1737064800 | 1729.72 | -6.36 | -0.37 | 1736.08 | 1743.05 | 1715.22 | 0 |
| 1736978400 | 1736.08 | 55.19 | 3.28 | 1681.44 | 1743.12 | 1681.44 | 0 |
| 1736892000 | 1680.89 | 27.01 | 1.63 | 1653.92 | 1681.93 | 1653.92 | 0 |
| 1736805600 | 1653.88 | 21.64 | 1.33 | 1632.24 | 1655.23 | 1628.85 | 0 |
| 1736546400 | 1632.24 | -34.52 | -2.07 | 1666.76 | 1666.76 | 1622.47 | 0 |
| 1736373600 | 1666.76 | -0.96 | -0.06 | 1667.72 | 1669.5 | 1649.55 | 0 |
| 1736287200 | 1667.72 | 7.47 | 0.45 | 1660.25 | 1684.43 | 1656.63 | 0 |
| 1736200800 | 1660.25 | 6.85 | 0.41 | 1656.46 | 1689.78 | 1656.46 | 0 |
| 1735941600 | 1653.4 | 23.74 | 1.46 | 1629.66 | 1653.8 | 1626.46 | 0 |
| 1735855200 | 1629.66 | -0.72 | -0.04 | 1630.38 | 1651.96 | 1622.6 | 0 |
| 1735682400 | 1630.38 | 0.63 | 0.04 | 1630.65 | 1643.3 | 1625.53 | 0 |
| 1735596000 | 1629.75 | -12.1 | -0.74 | 1627.28 | 1638.35 | 1615.3599 | 0 |
| 1735336800 | 1641.85 | -13.24 | -0.80 | 1655.09 | 1658.46 | 1632.74 | 0 |
| 1735250400 | 1655.09 | 5.49 | 0.33 | 1649.6 | 1656.27 | 1640.59 | 0 |
| 1735077600 | 1649.6 | 21.49 | 1.32 | 1628.1099 | 1649.78 | 1628.1099 | 0 |
| 1734991200 | 1628.1099 | 3.77 | 0.23 | 1624.34 | 1628.6199 | 1605.66 | 0 |
| 1734732000 | 1624.34 | 29.31 | 1.84 | 1595.03 | 1636.16 | 1588.42 | 0 |
| 1734645600 | 1595.03 | 3.53 | 0.22 | 1591.55 | 1629.47 | 1591.55 | 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
