Premium
DJ US Biotechnology Total Return (DJUSBTT)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 3596.55 | 52.76 | 1.49 | 3543.79 | 3612.55 | 3543.79 | 0 |
| 1738188000 | 3543.79 | -56.68 | -1.57 | 3600.47 | 3600.47 | 3529.86 | 0 |
| 1738101600 | 3600.47 | -18.39 | -0.51 | 3629.53 | 3643.84 | 3599.34 | 0 |
| 1738015200 | 3618.86 | 61.59 | 1.73 | 3557.27 | 3619.73 | 3557.27 | 0 |
| 1737756000 | 3557.27 | -12.04 | -0.34 | 3569.31 | 3574.92 | 3546.81 | 0 |
| 1737669600 | 3569.31 | 30.86 | 0.87 | 3538.45 | 3569.8 | 3499.06 | 0 |
| 1737583200 | 3538.45 | -12.5 | -0.35 | 3550.95 | 3557.36 | 3527.87 | 0 |
| 1737496800 | 3550.95 | 68.59 | 1.97 | 3482.36 | 3551.38 | 3482.36 | 0 |
| 1737151200 | 3482.36 | -16 | -0.46 | 3498.38 | 3518.39 | 3481.38 | 0 |
| 1737064800 | 3498.36 | 20.09 | 0.58 | 3476.68 | 3501.63 | 3450.78 | 0 |
| 1736978400 | 3478.27 | 8.82 | 0.25 | 3475.73 | 3516.6 | 3446.11 | 0 |
| 1736892000 | 3469.45 | -39.7 | -1.13 | 3509.15 | 3512.62 | 3449.43 | 0 |
| 1736805600 | 3509.15 | 62.12 | 1.80 | 3447.03 | 3512.05 | 3436.56 | 0 |
| 1736546400 | 3447.03 | -41.96 | -1.20 | 3488.99 | 3488.99 | 3435.01 | 0 |
| 1736373600 | 3488.99 | -6.11 | -0.17 | 3496.12 | 3496.12 | 3455.14 | 0 |
| 1736287200 | 3495.1 | 25.18 | 0.73 | 3469.92 | 3530.97 | 3469.92 | 0 |
| 1736200800 | 3469.92 | 5.53 | 0.16 | 3464.39 | 3498.62 | 3449.67 | 0 |
| 1735941600 | 3464.39 | 38.21 | 1.12 | 3426.18 | 3476.52 | 3426.18 | 0 |
| 1735855200 | 3426.18 | 9.92 | 0.29 | 3416.26 | 3450.72 | 3412.22 | 0 |
| 1735682400 | 3416.26 | 15.82 | 0.47 | 3400.6 | 3431.99 | 3396.1 | 0 |
| 1735596000 | 3400.44 | -44.36 | -1.29 | 3444.8 | 3444.8 | 3386.13 | 0 |
| 1735336800 | 3444.8 | -15.36 | -0.44 | 3460.54 | 3464.4 | 3430.54 | 0 |
| 1735250400 | 3460.16 | -0.79 | -0.02 | 3460.95 | 3462.6 | 3439.93 | 0 |
| 1735077600 | 3460.95 | 19.73 | 0.57 | 3441.22 | 3460.95 | 3424.47 | 0 |
| 1734991200 | 3441.22 | 26.11 | 0.76 | 3415.11 | 3443.17 | 3398.22 | 0 |
| 1734732000 | 3415.11 | 44.15 | 1.31 | 3370.96 | 3443.3 | 3365.53 | 0 |
| 1734645600 | 3370.96 | -33.49 | -0.98 | 3404.45 | 3404.45 | 3338.81 | 0 |
| 1734559200 | 3404.45 | -101.89 | -2.91 | 3506.34 | 3509.58 | 3403.28 | 0 |
| 1734472800 | 3506.34 | 15.65 | 0.45 | 3490.69 | 3532.79 | 3478.57 | 0 |
| 1734386400 | 3490.69 | -2.91 | -0.08 | 3493.6 | 3519.28 | 3486.82 | 0 |
| 1734127200 | 3493.6 | -12.48 | -0.36 | 3508.49 | 3508.49 | 3471.63 | 0 |
| 1734040800 | 3506.08 | -30 | -0.85 | 3536.08 | 3538.07 | 3505.26 | 0 |
| 1733954400 | 3536.08 | -10.59 | -0.30 | 3546.67 | 3564.6 | 3531.32 | 0 |
| 1733868000 | 3546.67 | -20.87 | -0.58 | 3567.54 | 3576.1 | 3528.7 | 0 |
| 1733781600 | 3567.54 | 36.94 | 1.05 | 3530.6 | 3583.32 | 3525.81 | 0 |
| 1733522400 | 3530.6 | 22.77 | 0.65 | 3507.83 | 3545.73 | 3507.83 | 0 |
| 1733436000 | 3507.83 | -33.12 | -0.94 | 3531.66 | 3531.66 | 3503.1 | 0 |
| 1733349600 | 3540.95 | -14.4 | -0.41 | 3555.35 | 3558.08 | 3513.72 | 0 |
| 1733263200 | 3555.35 | -21.8 | -0.61 | 3577.15 | 3579.61 | 3554.46 | 0 |
| 1733176800 | 3577.15 | 0.15 | 0.00 | 3572.48 | 3584.58 | 3549.38 | 0 |
| 1732917600 | 3577 | 10.1 | 0.28 | 3566.9 | 3589.11 | 3563.52 | 0 |
| 1732744800 | 3566.9 | 32.52 | 0.92 | 3534.38 | 3582.55 | 3534.38 | 0 |
| 1732658400 | 3534.38 | 10.67 | 0.30 | 3523.71 | 3537.24 | 3461.91 | 0 |
| 1732572000 | 3523.71 | 27.99 | 0.80 | 3495.72 | 3550.14 | 3495.72 | 0 |
| 1732312800 | 3495.72 | 36.98 | 1.07 | 3458.74 | 3511.21 | 3458.74 | 0 |
| 1732226400 | 3458.74 | 41.76 | 1.22 | 3416.98 | 3463.53 | 3396.34 | 0 |
| 1732140000 | 3416.98 | 42.14 | 1.25 | 3374.84 | 3418.22 | 3364.24 | 0 |
| 1732053600 | 3374.84 | -2.49 | -0.07 | 3377.33 | 3383.92 | 3345.68 | 0 |
| 1731967200 | 3377.33 | -12.03 | -0.35 | 3391.98 | 3395.7 | 3363.34 | 0 |
| 1731708000 | 3389.36 | -143.45 | -4.06 | 3532.81 | 3532.81 | 3386.66 | 0 |
| 1731621600 | 3532.81 | -63.97 | -1.78 | 3596.78 | 3596.78 | 3528.97 | 0 |
| 1731535200 | 3596.78 | 1.15 | 0.03 | 3595.66 | 3620.47 | 3595.66 | 0 |
| 1731448800 | 3595.63 | -77.57 | -2.11 | 3673.2 | 3678.9 | 3594.34 | 0 |
| 1731362400 | 3673.2 | -126.8 | -3.34 | 3798.07 | 3798.07 | 3667.69 | 0 |
| 1731103200 | 3800 | -3.59 | -0.09 | 3803.61 | 3814.69 | 3784.66 | 0 |
| 1731016800 | 3803.59 | 13 | 0.34 | 3790.59 | 3818.47 | 3790.06 | 0 |
| 1730930400 | 3790.59 | 1.08 | 0.03 | 3789.51 | 3838.79 | 3764.85 | 0 |
| 1730844000 | 3789.51 | 45.03 | 1.20 | 3734.12 | 3791.4 | 3717.93 | 0 |
| 1730757600 | 3744.48 | -14.63 | -0.39 | 3759.11 | 3775.73 | 3735.36 | 0 |
| 1730494800 | 3759.11 | 42.61 | 1.15 | 3716.5 | 3768.21 | 3716.5 | 0 |
| 1730408400 | 3716.5 | -22.56 | -0.60 | 3739.06 | 3745.42 | 3711.75 | 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
