Premium
DJ US Financials (DJUSFN)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1052.82 | 7.73 | 0.74 | 1047.84 | 1054.77 | 1045.04 | 671501016 |
| 1737064800 | 1045.09 | 8.91 | 0.86 | 1036.43 | 1045.8699 | 1035.43 | 627320276 |
| 1736978400 | 1036.18 | 23.78 | 2.35 | 1029.92 | 1038.27 | 1029.92 | 690642594 |
| 1736892000 | 1012.4 | 13.04 | 1.30 | 1003.33 | 1012.91 | 1002.37 | 558468880 |
| 1736805600 | 999.36 | 7.18 | 0.72 | 987.62 | 999.92 | 987.18 | 546371732 |
| 1736546400 | 992.18 | -24.66 | -2.43 | 1007.88 | 1008.01 | 989.17 | 601285651 |
| 1736373600 | 1016.84 | 2.77 | 0.27 | 1012.86 | 1017.22 | 1007.26 | 499472773 |
| 1736287200 | 1014.07 | -3.51 | -0.34 | 1021.92 | 1024.14 | 1010.26 | 540549093 |
| 1736200800 | 1017.58 | -4.89 | -0.48 | 1025.88 | 1030.32 | 1016.6 | 553682336 |
| 1735941600 | 1022.47 | 9.44 | 0.93 | 1017.58 | 1022.67 | 1010.85 | 437129327 |
| 1735855200 | 1013.03 | -3.18 | -0.31 | 1020.22 | 1024.31 | 1008.02 | 495412290 |
| 1735682400 | 1016.21 | 1.26 | 0.12 | 1018.22 | 1021.14 | 1012.75 | 390505626 |
| 1735596000 | 1014.95 | -8.64 | -0.84 | 1015.05 | 1018.73 | 1006.4 | 368519669 |
| 1735336800 | 1023.59 | -8.99 | -0.87 | 1026.19 | 1033.43 | 1019.64 | 354682365 |
| 1735250400 | 1032.58 | 2.23 | 0.22 | 1026.42 | 1033.26 | 1025.22 | 299991124 |
| 1735077600 | 1030.35 | 11.73 | 1.15 | 1020.09 | 1030.49 | 1018.96 | 196994715 |
| 1734991200 | 1018.62 | 3.06 | 0.30 | 1011.27 | 1019.25 | 1007.9 | 448050217 |
| 1734732000 | 1015.56 | 14.69 | 1.47 | 998.37 | 1023.88 | 997.17 | 1405863416 |
| 1734645600 | 1000.87 | 0.7 | 0.07 | 1008.63 | 1017.3 | 1000.5 | 674943354 |
| 1734559200 | 1000.17 | -34.82 | -3.36 | 1035.82 | 1038.3 | 999.79 | 721851913 |
| 1734472800 | 1034.99 | -8.26 | -0.79 | 1038.44 | 1038.44 | 1032.38 | 565407834 |
| 1734386400 | 1043.25 | -0.21 | -0.02 | 1044.8699 | 1047.1099 | 1041.99 | 560222067 |
| 1734127200 | 1043.46 | -3.23 | -0.31 | 1048.65 | 1049.73 | 1042.54 | 463907182 |
| 1734040800 | 1046.69 | -3.8 | -0.36 | 1052.01 | 1053.94 | 1046.68 | 470698141 |
| 1733954400 | 1050.49 | 2.74 | 0.26 | 1051.31 | 1053.21 | 1047.03 | 580418812 |
| 1733868000 | 1047.75 | -4.15 | -0.39 | 1051.28 | 1054.55 | 1044.6099 | 549075274 |
| 1733781600 | 1051.9 | -13.67 | -1.28 | 1065.76 | 1066.59 | 1051.56 | 580071179 |
| 1733522400 | 1065.57 | 0.58 | 0.05 | 1065.98 | 1068.78 | 1062.34 | 480546075 |
| 1733436000 | 1064.99 | 1.7 | 0.16 | 1064.51 | 1071.18 | 1063.99 | 513511251 |
| 1733349600 | 1063.29 | -3.34 | -0.31 | 1066.06 | 1066.43 | 1059.3 | 469175344 |
| 1733263200 | 1066.63 | -6.9 | -0.64 | 1076.83 | 1077.56 | 1066.39 | 476584426 |
| 1733176800 | 1073.53 | -10.65 | -0.98 | 1085.41 | 1086.67 | 1072.1099 | 497496749 |
| 1732917600 | 1084.18 | -1.17 | -0.11 | 1088.42 | 1090.58 | 1084.03 | 320915908 |
| 1732744800 | 1085.35 | 3.66 | 0.34 | 1084.02 | 1092.1199 | 1084.02 | 430892751 |
| 1732658400 | 1081.69 | 1.77 | 0.16 | 1079.05 | 1083.63 | 1073.8699 | 491932995 |
| 1732572000 | 1079.92 | 8.92 | 0.83 | 1077.23 | 1083.14 | 1076.5 | 777719008 |
| 1732312800 | 1071 | 11.76 | 1.11 | 1059.49 | 1071.7 | 1059.49 | 511549735 |
| 1732226400 | 1059.24 | 12.28 | 1.17 | 1050.8599 | 1063.52 | 1048.81 | 547755059 |
| 1732140000 | 1046.96 | -2.84 | -0.27 | 1051.51 | 1052.6199 | 1041.66 | 494878912 |
| 1732053600 | 1049.8 | -4.21 | -0.40 | 1046.05 | 1053.13 | 1043.01 | 464096240 |
| 1731967200 | 1054.01 | 3.84 | 0.37 | 1049.38 | 1055.1199 | 1046.68 | 509443756 |
| 1731708000 | 1050.17 | 5.37 | 0.51 | 1044.59 | 1051.42 | 1044.59 | 591377326 |
| 1731621600 | 1044.8 | -3.58 | -0.34 | 1050.6 | 1051.92 | 1044.09 | 515040444 |
| 1731535200 | 1048.38 | -0.01 | -0.00 | 1051.26 | 1056.79 | 1047.69 | 552144142 |
| 1731448800 | 1048.39 | -5.3 | -0.50 | 1052.02 | 1054.03 | 1045.74 | 569285846 |
| 1731362400 | 1053.69 | 12.96 | 1.25 | 1050.06 | 1059.83 | 1050.06 | 693969730 |
| 1731103200 | 1040.73 | 9.53 | 0.92 | 1036.18 | 1045.82 | 1032.96 | 659417228 |
| 1731016800 | 1031.2 | -13.15 | -1.26 | 1042.2 | 1042.2 | 1028.65 | 708429659 |
| 1730930400 | 1044.35 | 51.89 | 5.23 | 1024.59 | 1045.79 | 1024.59 | 1234682025 |
| 1730844000 | 992.46 | 11.27 | 1.15 | 981.37 | 992.59 | 980.84 | 470144688 |
| 1730757600 | 981.19 | -4.45 | -0.45 | 986.12 | 986.37 | 976.41 | 494375935 |
| 1730494800 | 985.64 | -1.47 | -0.15 | 989.82 | 996.57 | 985.29 | 531159381 |
| 1730408400 | 987.11 | -14.35 | -1.43 | 999.51 | 1001.4 | 987 | 646537212 |
| 1730322000 | 1001.46 | 4.5 | 0.45 | 999.34 | 1008.79 | 998.39 | 583489155 |
| 1730235600 | 996.96 | -5.65 | -0.56 | 1001.55 | 1003.32 | 996.94 | 634328655 |
| 1730149200 | 1002.61 | 10.31 | 1.04 | 997.72 | 1003.92 | 997.72 | 522515686 |
| 1729890000 | 992.3 | -10.46 | -1.04 | 1006.56 | 1008.51 | 990.69 | 485404008 |
| 1729803600 | 1002.76 | 1.44 | 0.14 | 1001.25 | 1003.86 | 997.67 | 512932403 |
| 1729717200 | 1001.32 | -0.44 | -0.04 | 1000.29 | 1003.43 | 996.68 | 508210587 |
| 1729630800 | 1001.76 | -0.92 | -0.09 | 999.4 | 1003.47 | 995.45 | 497735666 |
| 1729544400 | 1002.68 | -11.52 | -1.14 | 1012.01 | 1013.5 | 1001.75 | 497413233 |
| 1729285200 | 1014.2 | 1.12 | 0.11 | 1014.39 | 1015.63 | 1008.8 | 532550748 |
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
