Premium
DJ US Dividend 100 Total Return (DJUSDIVT)
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 |
|---|---|---|---|---|---|---|---|
| 1734991200 | 14186.218 | 44.65 | 0.32 | 14142.002 | 14195.514 | 14039.581 | 0 |
| 1734732000 | 14141.565 | 188.85 | 1.35 | 13953.35 | 14204.347 | 13929.369 | 0 |
| 1734645600 | 13952.716 | -76.65 | -0.55 | 14030.4 | 14171.769 | 13950.455 | 0 |
| 1734559200 | 14029.362 | -379.05 | -2.63 | 14409.689 | 14428.522 | 14024.467 | 0 |
| 1734472800 | 14408.41 | -45.93 | -0.32 | 14456.106 | 14472.827 | 14361.561 | 0 |
| 1734386400 | 14454.337 | -121.86 | -0.84 | 14576.201 | 14582.922 | 14439.046 | 0 |
| 1734127200 | 14576.201 | -30.41 | -0.21 | 14609.351 | 14618.512 | 14514.163 | 0 |
| 1734040800 | 14606.608 | -30.72 | -0.21 | 14637.327 | 14670.257 | 14589.113 | 0 |
| 1733954400 | 14637.327 | -82.5 | -0.56 | 14719.871 | 14755.295 | 14635.409 | 0 |
| 1733868000 | 14719.825 | -56.65 | -0.38 | 14776.593 | 14814.315 | 14675.037 | 0 |
| 1733781600 | 14776.471 | -20.83 | -0.14 | 14797.301 | 14898.825 | 14774.798 | 0 |
| 1733522400 | 14797.301 | -56.82 | -0.38 | 14862.071 | 14907.619 | 14771.372 | 0 |
| 1733436000 | 14854.118 | -1.28 | -0.01 | 14858.987 | 14918.439 | 14845.247 | 0 |
| 1733349600 | 14855.399 | -125.36 | -0.84 | 14980.757 | 14980.757 | 14801.519 | 0 |
| 1733263200 | 14980.757 | -85.52 | -0.57 | 15068.012 | 15089.888 | 14978.586 | 0 |
| 1733176800 | 15066.274 | -85.52 | -0.56 | 15160.638 | 15160.638 | 15000.648 | 0 |
| 1732917600 | 15151.79 | 36.69 | 0.24 | 15119.547 | 15185.381 | 15119.547 | 0 |
| 1732744800 | 15115.102 | -1.37 | -0.01 | 15120.139 | 15207.588 | 15106.72 | 0 |
| 1732658400 | 15116.474 | -35.14 | -0.23 | 15151.612 | 15151.612 | 15015.211 | 0 |
| 1732572000 | 15151.612 | 75.63 | 0.50 | 15076.669 | 15262.21 | 15076.669 | 0 |
| 1732312800 | 15075.983 | 197.83 | 1.33 | 14878.152 | 15085.203 | 14878.152 | 0 |
| 1732226400 | 14878.152 | 140.04 | 0.95 | 14740.224 | 14912.628 | 14735.428 | 0 |
| 1732140000 | 14738.112 | 34.43 | 0.23 | 14705.667 | 14750.47 | 14638.998 | 0 |
| 1732053600 | 14703.681 | -80.57 | -0.54 | 14784.25 | 14784.25 | 14628.503 | 0 |
| 1731967200 | 14784.25 | 84.97 | 0.58 | 14717.685 | 14809.078 | 14707.553 | 0 |
| 1731708000 | 14699.285 | -126.56 | -0.85 | 14827.532 | 14827.532 | 14677.215 | 0 |
| 1731621600 | 14825.848 | -60.74 | -0.41 | 14887.832 | 14903.638 | 14809.599 | 0 |
| 1731535200 | 14886.586 | 45.63 | 0.31 | 14841.175 | 14913.351 | 14826.006 | 0 |
| 1731448800 | 14840.955 | -132.65 | -0.89 | 14973.725 | 14986.627 | 14833.482 | 0 |
| 1731362400 | 14973.608 | 50.17 | 0.34 | 14923.435 | 15068.038 | 14923.435 | 0 |
| 1731103200 | 14923.435 | 72.62 | 0.49 | 14859.892 | 14961.4 | 14841.297 | 0 |
| 1731016800 | 14850.812 | -71.79 | -0.48 | 14927.781 | 14935.652 | 14832.721 | 0 |
| 1730930400 | 14922.598 | 354.32 | 2.43 | 14568.319 | 14952.359 | 14568.319 | 0 |
| 1730844000 | 14568.274 | 121.49 | 0.84 | 14446.916 | 14569.89 | 14415.893 | 0 |
| 1730757600 | 14446.788 | 9.83 | 0.07 | 14437.388 | 14506.2 | 14398.253 | 0 |
| 1730494800 | 14436.955 | -54.71 | -0.38 | 14494.936 | 14567.386 | 14418.614 | 0 |
| 1730408400 | 14491.665 | 33.61 | 0.23 | 14461.941 | 14567.724 | 14461.941 | 0 |
| 1730322000 | 14458.06 | 39.18 | 0.27 | 14418.879 | 14514.261 | 14393.084 | 0 |
| 1730235600 | 14418.879 | -107.85 | -0.74 | 14526.724 | 14526.724 | 14415.001 | 0 |
| 1730149200 | 14526.724 | 69.52 | 0.48 | 14457.202 | 14543.708 | 14457.202 | 0 |
| 1729890000 | 14457.202 | -90.22 | -0.62 | 14549.179 | 14618.662 | 14447.009 | 0 |
| 1729803600 | 14547.422 | 32.12 | 0.22 | 14515.303 | 14590.842 | 14493.274 | 0 |
| 1729717200 | 14515.303 | -21.47 | -0.15 | 14536.776 | 14581.728 | 14445.663 | 0 |
| 1729630800 | 14536.776 | -75.14 | -0.51 | 14612.425 | 14612.425 | 14472.288 | 0 |
| 1729544400 | 14611.915 | -178.36 | -1.21 | 14790.272 | 14793.666 | 14598.908 | 0 |
| 1729285200 | 14790.272 | 2.29 | 0.02 | 14788.072 | 14807.553 | 14729.857 | 0 |
| 1729198800 | 14787.985 | 1.22 | 0.01 | 14789.728 | 14836.445 | 14760.25 | 0 |
| 1729112400 | 14786.769 | 127.52 | 0.87 | 14659.735 | 14803.555 | 14659.735 | 0 |
| 1729026000 | 14659.246 | -65.99 | -0.45 | 14729.777 | 14814.252 | 14648.183 | 0 |
| 1728939600 | 14725.234 | 72.06 | 0.49 | 14653.179 | 14736.954 | 14604.846 | 0 |
| 1728680400 | 14653.179 | 173.94 | 1.20 | 14479.544 | 14661.041 | 14479.544 | 0 |
| 1728594000 | 14479.241 | -59.58 | -0.41 | 14549.05 | 14549.05 | 14452.7 | 0 |
| 1728507600 | 14538.82 | 137.28 | 0.95 | 14401.543 | 14547.899 | 14372.823 | 0 |
| 1728421200 | 14401.543 | -26.7 | -0.19 | 14428.72 | 14450.477 | 14351.563 | 0 |
| 1728334800 | 14428.244 | -65.03 | -0.45 | 14493.317 | 14513.742 | 14387.692 | 0 |
| 1728075600 | 14493.269 | 60.95 | 0.42 | 14439.146 | 14511.214 | 14406.216 | 0 |
| 1727989200 | 14432.322 | -37.8 | -0.26 | 14470.12 | 14470.12 | 14347.138 | 0 |
| 1727902800 | 14470.12 | 11.34 | 0.08 | 14463.349 | 14503.483 | 14402.675 | 0 |
| 1727816400 | 14458.777 | -13.6 | -0.09 | 14472.376 | 14476.222 | 14372.001 | 0 |
| 1727730000 | 14472.376 | 51.86 | 0.36 | 14426.568 | 14482.06 | 14353.6 | 0 |
| 1727470800 | 14420.519 | 88.79 | 0.62 | 14331.732 | 14503.613 | 14331.732 | 0 |
| 1727384400 | 14331.732 | 64.34 | 0.45 | 14267.391 | 14369.644 | 14267.391 | 0 |
| 1727298000 | 14267.391 | -156.7 | -1.09 | 14424.088 | 14444.464 | 14263.939 | 0 |
| 1727211600 | 14424.088 | 18.56 | 0.13 | 14405.525 | 14459.809 | 14395.31 | 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
