Premium
DJ US Dividend 100 Total Return (DJUSDIVT)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 13299.79 | 154.87 | 1.18 | 13144.976 | 13408.527 | 13144.976 | 0 |
| 1744837200 | 13144.918 | -152.58 | -1.15 | 13300.646 | 13366.03 | 13076.527 | 0 |
| 1744750800 | 13297.497 | -90.91 | -0.68 | 13393.966 | 13466.822 | 13279.237 | 0 |
| 1744664400 | 13388.411 | 151.99 | 1.15 | 13236.723 | 13442.14 | 13236.723 | 0 |
| 1744405200 | 13236.425 | 173.43 | 1.33 | 13062.996 | 13287.757 | 12891 | 0 |
| 1744318800 | 13062.996 | -467.55 | -3.46 | 13542.565 | 13542.565 | 12724.776 | 0 |
| 1744232400 | 13530.546 | 809.62 | 6.36 | 12721.145 | 13580.015 | 12496.004 | 0 |
| 1744146000 | 12720.927 | -323.36 | -2.48 | 13044.285 | 13319.762 | 12553.388 | 0 |
| 1744059600 | 13044.285 | -171.44 | -1.30 | 13215.781 | 13445.628 | 12658.65 | 0 |
| 1743800400 | 13215.727 | -767.16 | -5.49 | 13988.89 | 13988.89 | 13201.425 | 0 |
| 1743714000 | 13982.886 | -602.17 | -4.13 | 14588.765 | 14588.765 | 13975.546 | 0 |
| 1743627600 | 14585.053 | 9 | 0.06 | 14576.198 | 14592.737 | 14439.371 | 0 |
| 1743541200 | 14576.048 | -39.26 | -0.27 | 14615.335 | 14621.128 | 14475.844 | 0 |
| 1743454800 | 14615.304 | 191.37 | 1.33 | 14425.846 | 14677.126 | 14395.79 | 0 |
| 1743195600 | 14423.931 | -88.72 | -0.61 | 14512.651 | 14534.736 | 14378.603 | 0 |
| 1743109200 | 14512.651 | -27.21 | -0.19 | 14540.337 | 14589.154 | 14469.749 | 0 |
| 1743022800 | 14539.86 | 110.1 | 0.76 | 14429.763 | 14615.96 | 14429.763 | 0 |
| 1742936400 | 14429.763 | -123.17 | -0.85 | 14563.895 | 14577.001 | 14390.114 | 0 |
| 1742850000 | 14552.937 | 149.22 | 1.04 | 14404.494 | 14568.033 | 14404.494 | 0 |
| 1742590800 | 14403.716 | -85.87 | -0.59 | 14489.588 | 14489.588 | 14320.622 | 0 |
| 1742504400 | 14489.588 | -38.32 | -0.26 | 14528.219 | 14557.458 | 14449.635 | 0 |
| 1742418000 | 14527.907 | 57.8 | 0.40 | 14470.107 | 14568.778 | 14419.469 | 0 |
| 1742331600 | 14470.107 | -21.8 | -0.15 | 14493.159 | 14503.144 | 14422.784 | 0 |
| 1742245200 | 14491.904 | 165.03 | 1.15 | 14328.041 | 14527.524 | 14328.041 | 0 |
| 1741986000 | 14326.875 | 172.51 | 1.22 | 14162.275 | 14342.633 | 14155.51 | 0 |
| 1741899600 | 14154.368 | -74.96 | -0.53 | 14233.582 | 14315.756 | 14122.978 | 0 |
| 1741813200 | 14229.33 | -149.21 | -1.04 | 14378.536 | 14378.536 | 14166.808 | 0 |
| 1741726800 | 14378.536 | -329.4 | -2.24 | 14707.932 | 14707.932 | 14344.307 | 0 |
| 1741640400 | 14707.932 | -42.14 | -0.29 | 14752.176 | 14955.03 | 14621.216 | 0 |
| 1741384800 | 14750.076 | 202.08 | 1.39 | 14558.935 | 14778.547 | 14521.274 | 0 |
| 1741298400 | 14547.997 | 12.02 | 0.08 | 14536.876 | 14566.595 | 14408.994 | 0 |
| 1741212000 | 14535.977 | 75.37 | 0.52 | 14460.612 | 14588.237 | 14371.362 | 0 |
| 1741125600 | 14460.612 | -244.17 | -1.66 | 14706.132 | 14706.132 | 14446.434 | 0 |
| 1741039200 | 14704.783 | -85 | -0.57 | 14797.227 | 14890.309 | 14625.479 | 0 |
| 1740780000 | 14789.778 | 188.34 | 1.29 | 14602.591 | 14796.38 | 14575.046 | 0 |
| 1740693600 | 14601.443 | 9.7 | 0.07 | 14591.879 | 14715.611 | 14585.197 | 0 |
| 1740607200 | 14591.743 | -148.82 | -1.01 | 14741.585 | 14741.585 | 14564.23 | 0 |
| 1740520800 | 14740.562 | 82.78 | 0.56 | 14658.118 | 14795.617 | 14658.118 | 0 |
| 1740434400 | 14657.783 | 40.12 | 0.27 | 14619.12 | 14743.611 | 14613.465 | 0 |
| 1740175200 | 14617.659 | -54.18 | -0.37 | 14671.838 | 14699.387 | 14613.183 | 0 |
| 1740088800 | 14671.838 | 71.05 | 0.49 | 14600.787 | 14674.018 | 14563.879 | 0 |
| 1740002400 | 14600.787 | 95.79 | 0.66 | 14504.995 | 14613.357 | 14467.59 | 0 |
| 1739916000 | 14504.995 | 104.14 | 0.72 | 14414.024 | 14505.115 | 14383.809 | 0 |
| 1739570400 | 14400.857 | -26.16 | -0.18 | 14440.935 | 14520.303 | 14390.693 | 0 |
| 1739484000 | 14427.012 | 100.81 | 0.70 | 14326.628 | 14434.609 | 14326.628 | 0 |
| 1739397600 | 14326.204 | -107.12 | -0.74 | 14433.635 | 14433.635 | 14281.27 | 0 |
| 1739311200 | 14433.322 | 92.57 | 0.65 | 14341.079 | 14437.47 | 14317.099 | 0 |
| 1739224800 | 14340.755 | 62.09 | 0.43 | 14278.752 | 14350.3 | 14254.723 | 0 |
| 1738965600 | 14278.665 | -100.78 | -0.70 | 14381.264 | 14401.45 | 14266.084 | 0 |
| 1738879200 | 14379.449 | -98.58 | -0.68 | 14478.07 | 14511.327 | 14337.849 | 0 |
| 1738792800 | 14478.025 | 93.45 | 0.65 | 14384.57 | 14489.284 | 14372.834 | 0 |
| 1738706400 | 14384.57 | 21.55 | 0.15 | 14363.145 | 14410.659 | 14317.697 | 0 |
| 1738620000 | 14363.019 | -62.6 | -0.43 | 14429.558 | 14429.558 | 14204.434 | 0 |
| 1738360800 | 14425.622 | -76.45 | -0.53 | 14507.706 | 14559.409 | 14399.297 | 0 |
| 1738274400 | 14502.072 | -8.75 | -0.06 | 14512.825 | 14555.916 | 14417.326 | 0 |
| 1738188000 | 14510.822 | -35.86 | -0.25 | 14546.679 | 14624.739 | 14496.377 | 0 |
| 1738101600 | 14546.679 | -188.9 | -1.28 | 14735.582 | 14735.582 | 14536.488 | 0 |
| 1738015200 | 14735.582 | 188.3 | 1.29 | 14547.279 | 14744.361 | 14547.279 | 0 |
| 1737756000 | 14547.279 | -25.35 | -0.17 | 14583.26 | 14583.26 | 14514.635 | 0 |
| 1737669600 | 14572.63 | 96.35 | 0.67 | 14476.275 | 14572.63 | 14468.47 | 0 |
| 1737583200 | 14476.275 | -142.79 | -0.98 | 14619.573 | 14619.573 | 14474.972 | 0 |
| 1737496800 | 14619.062 | 114.95 | 0.79 | 14504.113 | 14662.75 | 14504.113 | 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
