Premium
DJ US Oil and Gas Total Return (DJUSENT)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 1807.76 | 4.05 | 0.22 | 1803.71 | 1817.16 | 1796.93 | 0 |
| 1738101600 | 1803.71 | -16.59 | -0.91 | 1820.3 | 1831.68 | 1794.34 | 0 |
| 1738015200 | 1820.3 | -19.34 | -1.05 | 1839.64 | 1839.64 | 1808.34 | 0 |
| 1737756000 | 1839.64 | -18.72 | -1.01 | 1858.36 | 1868.38 | 1837.38 | 0 |
| 1737669600 | 1858.36 | 7.44 | 0.40 | 1850.92 | 1871 | 1847.01 | 0 |
| 1737583200 | 1850.92 | -35.4 | -1.88 | 1886.41 | 1886.41 | 1850.06 | 0 |
| 1737496800 | 1886.32 | -13.24 | -0.70 | 1899.56 | 1899.56 | 1878.41 | 0 |
| 1737151200 | 1899.56 | 14.06 | 0.75 | 1886.03 | 1905.65 | 1880.34 | 0 |
| 1737064800 | 1885.5 | 13.43 | 0.72 | 1872.07 | 1887.98 | 1866.14 | 0 |
| 1736978400 | 1872.07 | 25.66 | 1.39 | 1846.41 | 1877.33 | 1846.41 | 0 |
| 1736892000 | 1846.41 | 19.95 | 1.09 | 1826.46 | 1846.66 | 1818.95 | 0 |
| 1736805600 | 1826.46 | 37.71 | 2.11 | 1788.75 | 1832.98 | 1788.75 | 0 |
| 1736546400 | 1788.75 | 5.63 | 0.32 | 1783.12 | 1827.11 | 1780.14 | 0 |
| 1736373600 | 1783.12 | -1.28 | -0.07 | 1784.4 | 1784.4 | 1766.9 | 0 |
| 1736287200 | 1784.4 | 18.77 | 1.06 | 1765.63 | 1796.36 | 1765.63 | 0 |
| 1736200800 | 1765.63 | -4.91 | -0.28 | 1770.54 | 1794.83 | 1761.24 | 0 |
| 1735941600 | 1770.54 | 15.37 | 0.88 | 1755.19 | 1776.33 | 1755.19 | 0 |
| 1735855200 | 1755.17 | 21.06 | 1.21 | 1734.11 | 1767.74 | 1734.11 | 0 |
| 1735682400 | 1734.11 | 21.75 | 1.27 | 1712.36 | 1739.3 | 1712.36 | 0 |
| 1735596000 | 1712.36 | 1.71 | 0.10 | 1710.65 | 1722.33 | 1698.33 | 0 |
| 1735336800 | 1710.65 | -0.1 | -0.01 | 1710.75 | 1728.38 | 1702.81 | 0 |
| 1735250400 | 1710.75 | -2.51 | -0.15 | 1713.26 | 1714.51 | 1701.9 | 0 |
| 1735077600 | 1713.26 | 12.47 | 0.73 | 1700.79 | 1716.28 | 1693.03 | 0 |
| 1734991200 | 1700.79 | 11.66 | 0.69 | 1689.13 | 1704.4 | 1676.2 | 0 |
| 1734732000 | 1689.13 | 15.09 | 0.90 | 1674.04 | 1694.27 | 1669.13 | 0 |
| 1734645600 | 1674.04 | -16.47 | -0.97 | 1690.51 | 1710.55 | 1672.03 | 0 |
| 1734559200 | 1690.51 | -45.58 | -2.63 | 1736.09 | 1740.86 | 1689.73 | 0 |
| 1734472800 | 1736.09 | -13.59 | -0.78 | 1749.68 | 1749.68 | 1720.2 | 0 |
| 1734386400 | 1749.68 | -38.84 | -2.17 | 1788.72 | 1788.72 | 1747.8 | 0 |
| 1734127200 | 1788.52 | -10.92 | -0.61 | 1800.27 | 1800.27 | 1783.44 | 0 |
| 1734040800 | 1799.44 | -12.52 | -0.69 | 1811.96 | 1811.96 | 1796.15 | 0 |
| 1733954400 | 1811.96 | 4.25 | 0.24 | 1807.71 | 1817.73 | 1801.37 | 0 |
| 1733868000 | 1807.71 | -10.57 | -0.58 | 1818.42 | 1830.15 | 1805.29 | 0 |
| 1733781600 | 1818.28 | -3.9 | -0.21 | 1822.18 | 1845.68 | 1816.59 | 0 |
| 1733522400 | 1822.18 | -30.85 | -1.66 | 1853.06 | 1853.06 | 1819.45 | 0 |
| 1733436000 | 1853.03 | 5.79 | 0.31 | 1847.3 | 1866.35 | 1847.06 | 0 |
| 1733349600 | 1847.24 | -44.14 | -2.33 | 1891.9 | 1891.9 | 1836.68 | 0 |
| 1733263200 | 1891.38 | -0.22 | -0.01 | 1891.6 | 1905.5 | 1882.49 | 0 |
| 1733176800 | 1891.6 | -15.55 | -0.82 | 1907.18 | 1911.2 | 1875.37 | 0 |
| 1732917600 | 1907.15 | 7.56 | 0.40 | 1899.59 | 1911.36 | 1899.59 | 0 |
| 1732744800 | 1899.59 | -2.05 | -0.11 | 1901.73 | 1916.33 | 1897.47 | 0 |
| 1732658400 | 1901.64 | -3.77 | -0.20 | 1905.41 | 1910.2 | 1893.91 | 0 |
| 1732572000 | 1905.41 | -38.74 | -1.99 | 1944.15 | 1947.73 | 1902.23 | 0 |
| 1732312800 | 1944.15 | 6.57 | 0.34 | 1937.58 | 1954.53 | 1933.94 | 0 |
| 1732226400 | 1937.58 | 18.86 | 0.98 | 1918.8 | 1948.31 | 1918.8 | 0 |
| 1732140000 | 1918.72 | 20.04 | 1.06 | 1899.31 | 1919.76 | 1899.31 | 0 |
| 1732053600 | 1898.68 | -11.39 | -0.60 | 1910.09 | 1910.09 | 1890.58 | 0 |
| 1731967200 | 1910.07 | 24.9 | 1.32 | 1888.35 | 1914.13 | 1888.35 | 0 |
| 1731708000 | 1885.17 | -7.47 | -0.39 | 1892.73 | 1906.59 | 1879.99 | 0 |
| 1731621600 | 1892.64 | 9.38 | 0.50 | 1888.01 | 1896.67 | 1878.61 | 0 |
| 1731535200 | 1883.26 | 11.31 | 0.60 | 1871.95 | 1891.46 | 1853.89 | 0 |
| 1731448800 | 1871.95 | -10.16 | -0.54 | 1882.11 | 1893.08 | 1869.59 | 0 |
| 1731362400 | 1882.11 | 11.86 | 0.63 | 1870.25 | 1887.33 | 1863.28 | 0 |
| 1731103200 | 1870.25 | 10.05 | 0.54 | 1861.18 | 1873.29 | 1851.51 | 0 |
| 1731016800 | 1860.2 | -4.97 | -0.27 | 1865.17 | 1865.17 | 1843.21 | 0 |
| 1730930400 | 1865.17 | 64.85 | 3.60 | 1800.42 | 1877.68 | 1800.42 | 0 |
| 1730844000 | 1800.32 | 12.19 | 0.68 | 1788.13 | 1804.41 | 1787.59 | 0 |
| 1730757600 | 1788.13 | 33.37 | 1.90 | 1754.96 | 1792.04 | 1754.96 | 0 |
| 1730494800 | 1754.76 | -12.23 | -0.69 | 1767.55 | 1796.58 | 1752.12 | 0 |
| 1730408400 | 1766.99 | 11.16 | 0.64 | 1756.52 | 1780.93 | 1756.52 | 0 |
| 1730322000 | 1755.83 | 2.62 | 0.15 | 1753.21 | 1770.07 | 1751.7 | 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
