Premium
DJ US Oil and Gas Net Total Return (DJUSENN)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 184.45 | 4.12 | 2.28 | 180.33 | 187.2 | 180.33 | 0 |
| 1744837200 | 180.33 | 1.51 | 0.84 | 178.86 | 183.23 | 178.86 | 0 |
| 1744750800 | 178.82 | -0.17 | -0.09 | 178.99 | 182.12 | 178.69 | 0 |
| 1744664400 | 178.99 | 0.5 | 0.28 | 178.49 | 182.27 | 177.3 | 0 |
| 1744405200 | 178.49 | 4.54 | 2.61 | 173.95 | 179.62 | 171.31 | 0 |
| 1744318800 | 173.95 | -11.92 | -6.41 | 185.87 | 185.87 | 170.39 | 0 |
| 1744232400 | 185.87 | 13.28 | 7.69 | 172.59 | 187.68 | 168.23 | 0 |
| 1744146000 | 172.59 | -4.46 | -2.52 | 177.05 | 183.05 | 169.9 | 0 |
| 1744059600 | 177.05 | -1.39 | -0.78 | 178.44 | 183.91 | 169.34 | 0 |
| 1743800400 | 178.44 | -17.53 | -8.95 | 195.97 | 195.97 | 177.61 | 0 |
| 1743714000 | 195.97 | -16.05 | -7.57 | 212.02 | 212.02 | 195.78 | 0 |
| 1743627600 | 212.02 | 0.39 | 0.18 | 211.63 | 212.22 | 209.42 | 0 |
| 1743541200 | 211.63 | 1.24 | 0.59 | 210.39 | 211.76 | 208.24 | 0 |
| 1743454800 | 210.39 | 2.24 | 1.08 | 208.15 | 211.53 | 207.67 | 0 |
| 1743195600 | 208.15 | -0.95 | -0.45 | 209.1 | 209.62 | 207.07 | 0 |
| 1743109200 | 209.1 | -1.94 | -0.92 | 211.04 | 211.35 | 208.22 | 0 |
| 1743022800 | 211.04 | 1.09 | 0.52 | 209.95 | 213.4 | 209.95 | 0 |
| 1742936400 | 209.95 | 0.94 | 0.45 | 209.01 | 211.6 | 209.01 | 0 |
| 1742850000 | 209.01 | 2.31 | 1.12 | 206.7 | 210.16 | 206.7 | 0 |
| 1742590800 | 206.7 | -1.39 | -0.67 | 208.09 | 208.09 | 205.44 | 0 |
| 1742504400 | 208.09 | 0.86 | 0.41 | 207.23 | 208.68 | 205.35 | 0 |
| 1742418000 | 207.23 | 3.34 | 1.64 | 203.89 | 208.11 | 203.89 | 0 |
| 1742331600 | 203.89 | 0.42 | 0.21 | 203.48 | 204.96 | 202.32 | 0 |
| 1742245200 | 203.47 | 3.26 | 1.63 | 200.23 | 204.44 | 200.23 | 0 |
| 1741986000 | 200.21 | 5.57 | 2.86 | 194.71 | 200.51 | 194.71 | 0 |
| 1741899600 | 194.64 | -1.38 | -0.70 | 196.03 | 197.93 | 193.35 | 0 |
| 1741813200 | 196.02 | 1.01 | 0.52 | 195.01 | 197.67 | 194.51 | 0 |
| 1741726800 | 195.01 | -1.49 | -0.76 | 196.51 | 198 | 194.02 | 0 |
| 1741640400 | 196.5 | 1.36 | 0.70 | 195.15 | 199 | 194.68 | 0 |
| 1741384800 | 195.14 | 3.22 | 1.68 | 191.92 | 196.54 | 191.92 | 0 |
| 1741298400 | 191.92 | 0.51 | 0.27 | 191.43 | 193.04 | 189.01 | 0 |
| 1741212000 | 191.41 | -2.75 | -1.42 | 194.18 | 194.18 | 187.66 | 0 |
| 1741125600 | 194.16 | -1.6 | -0.82 | 195.76 | 197.2 | 190.64 | 0 |
| 1741039200 | 195.76 | -7.34 | -3.61 | 203.1 | 204.78 | 193.97 | 0 |
| 1740780000 | 203.1 | 3.05 | 1.52 | 200.05 | 203.22 | 198.26 | 0 |
| 1740693600 | 200.05 | 0.54 | 0.27 | 199.51 | 202.55 | 199.18 | 0 |
| 1740607200 | 199.51 | -0.74 | -0.37 | 200.25 | 201.27 | 198.55 | 0 |
| 1740520800 | 200.25 | -3.15 | -1.55 | 203.4 | 204.01 | 198.65 | 0 |
| 1740434400 | 203.4 | 0.11 | 0.05 | 203.33 | 204.4 | 202.24 | 0 |
| 1740175200 | 203.29 | -4.38 | -2.11 | 207.67 | 207.67 | 203.15 | 0 |
| 1740088800 | 207.67 | 1.91 | 0.93 | 205.76 | 208.13 | 204.54 | 0 |
| 1740002400 | 205.76 | 1.41 | 0.69 | 204.37 | 207.83 | 204.37 | 0 |
| 1739916000 | 204.35 | 2.72 | 1.35 | 201.64 | 205.65 | 201.43 | 0 |
| 1739570400 | 201.63 | 0.59 | 0.29 | 201.33 | 204.5 | 201.33 | 0 |
| 1739484000 | 201.04 | 1.56 | 0.78 | 199.48 | 201.41 | 198.16 | 0 |
| 1739397600 | 199.48 | -5.32 | -2.60 | 205.13 | 205.13 | 199.18 | 0 |
| 1739311200 | 204.8 | 1.38 | 0.68 | 203.44 | 206.3 | 203.18 | 0 |
| 1739224800 | 203.42 | 4.37 | 2.20 | 199.05 | 203.71 | 199.05 | 0 |
| 1738965600 | 199.05 | -0.1 | -0.05 | 199.16 | 200.79 | 198.89 | 0 |
| 1738879200 | 199.15 | -3.54 | -1.75 | 202.69 | 204.23 | 197.95 | 0 |
| 1738792800 | 202.69 | 0.38 | 0.19 | 202.34 | 203.07 | 201.28 | 0 |
| 1738706400 | 202.31 | 4.07 | 2.05 | 198.24 | 202.71 | 197.04 | 0 |
| 1738620000 | 198.24 | 0.95 | 0.48 | 197.38 | 199.09 | 195.23 | 0 |
| 1738360800 | 197.29 | -5.35 | -2.64 | 202.65 | 202.8 | 196.7 | 0 |
| 1738274400 | 202.64 | 1.05 | 0.52 | 201.62 | 203.7 | 201.51 | 0 |
| 1738188000 | 201.59 | 0.45 | 0.22 | 201.14 | 202.64 | 200.38 | 0 |
| 1738101600 | 201.14 | -1.85 | -0.91 | 202.99 | 204.26 | 200.09 | 0 |
| 1738015200 | 202.99 | -2.15 | -1.05 | 205.14 | 205.14 | 201.65 | 0 |
| 1737756000 | 205.14 | -2.09 | -1.01 | 207.23 | 208.35 | 204.89 | 0 |
| 1737669600 | 207.23 | 0.83 | 0.40 | 206.4 | 208.64 | 205.97 | 0 |
| 1737583200 | 206.4 | -3.95 | -1.88 | 210.36 | 210.36 | 206.31 | 0 |
| 1737496800 | 210.35 | -1.48 | -0.70 | 211.83 | 211.83 | 209.47 | 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
