Premium
DJ US Financial Services Index USD (DJUSFV)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 1154.25 | -7.47 | -0.64 | 1156.93 | 1159.17 | 1129.98 | 0 |
| 1741298400 | 1161.72 | -23.8 | -2.01 | 1170.56 | 1177.7 | 1154.21 | 0 |
| 1741212000 | 1185.52 | 8.12 | 0.69 | 1178.46 | 1190.72 | 1167.42 | 0 |
| 1741125600 | 1177.4 | -46.3 | -3.78 | 1211 | 1211 | 1165.54 | 0 |
| 1741039200 | 1223.7 | -16.37 | -1.32 | 1244.8699 | 1250.43 | 1214.74 | 0 |
| 1740780000 | 1240.07 | 26.25 | 2.16 | 1217.05 | 1241.41 | 1215.31 | 0 |
| 1740693600 | 1213.82 | 3.41 | 0.28 | 1215.02 | 1232.68 | 1211.1199 | 0 |
| 1740607200 | 1210.41 | 0.74 | 0.06 | 1210.27 | 1221.38 | 1208.1 | 0 |
| 1740520800 | 1209.67 | -6.3 | -0.52 | 1218.74 | 1223.85 | 1193.51 | 0 |
| 1740434400 | 1215.97 | 1.66 | 0.14 | 1219.05 | 1228.68 | 1207.65 | 0 |
| 1740175200 | 1214.31 | -18.24 | -1.48 | 1235.27 | 1236.6199 | 1211.69 | 0 |
| 1740088800 | 1232.55 | -23.3 | -1.86 | 1254.5 | 1254.74 | 1224.26 | 0 |
| 1740002400 | 1255.85 | -2.67 | -0.21 | 1253.6199 | 1257.69 | 1249.89 | 0 |
| 1739916000 | 1258.52 | 8.33 | 0.67 | 1251.59 | 1258.52 | 1249.2 | 0 |
| 1739570400 | 1250.19 | 4.05 | 0.33 | 1246.91 | 1254.59 | 1246.91 | 0 |
| 1739484000 | 1246.14 | 10.37 | 0.84 | 1240.33 | 1247.6 | 1235.59 | 0 |
| 1739397600 | 1235.77 | -5.22 | -0.42 | 1234.76 | 1237.04 | 1226.06 | 0 |
| 1739311200 | 1240.99 | 3.36 | 0.27 | 1235.15 | 1242.74 | 1229.03 | 0 |
| 1739224800 | 1237.63 | -10.96 | -0.88 | 1251.15 | 1252.55 | 1232.22 | 0 |
| 1738965600 | 1248.59 | -7.91 | -0.63 | 1257.81 | 1260.59 | 1248.1199 | 0 |
| 1738879200 | 1256.5 | 11.02 | 0.88 | 1252.24 | 1256.8 | 1248.3699 | 0 |
| 1738792800 | 1245.48 | 12.51 | 1.01 | 1237.01 | 1245.6099 | 1231.74 | 0 |
| 1738706400 | 1232.97 | -0.73 | -0.06 | 1237.16 | 1238.31 | 1229.28 | 0 |
| 1738620000 | 1233.7 | -8.88 | -0.71 | 1226.52 | 1237.27 | 1214.79 | 0 |
| 1738360800 | 1242.58 | -7.44 | -0.60 | 1253.95 | 1254.68 | 1241.49 | 0 |
| 1738274400 | 1250.02 | 12.41 | 1.00 | 1245.88 | 1256.72 | 1241.58 | 0 |
| 1738188000 | 1237.6099 | 0.04 | 0.00 | 1236.49 | 1247.95 | 1234.24 | 0 |
| 1738101600 | 1237.57 | 0.88 | 0.07 | 1235.58 | 1241.1099 | 1230.4 | 0 |
| 1738015200 | 1236.69 | 6.44 | 0.52 | 1224.3599 | 1237.05 | 1220.77 | 0 |
| 1737756000 | 1230.25 | 2.91 | 0.24 | 1223.35 | 1233.3699 | 1223.1199 | 0 |
| 1737669600 | 1227.34 | 9.66 | 0.79 | 1219.15 | 1229.1199 | 1219.15 | 0 |
| 1737583200 | 1217.68 | -3.97 | -0.32 | 1221.47 | 1222.27 | 1211.52 | 0 |
| 1737496800 | 1221.65 | 13.29 | 1.10 | 1214.43 | 1223 | 1213.7 | 0 |
| 1737151200 | 1208.3599 | 13.24 | 1.11 | 1198.18 | 1210.41 | 1195.15 | 0 |
| 1737064800 | 1195.1199 | 5.68 | 0.48 | 1189.27 | 1196.16 | 1187.49 | 0 |
| 1736978400 | 1189.44 | 35.02 | 3.03 | 1174.38 | 1191.99 | 1174.38 | 0 |
| 1736892000 | 1154.42 | 15.04 | 1.32 | 1144.82 | 1155.42 | 1142.34 | 0 |
| 1736805600 | 1139.38 | 6.88 | 0.61 | 1126.92 | 1140.08 | 1126.31 | 0 |
| 1736546400 | 1132.5 | -28.2 | -2.43 | 1153.8 | 1153.8 | 1128.67 | 0 |
| 1736373600 | 1160.7 | 2.63 | 0.23 | 1156.08 | 1161.2 | 1149.93 | 0 |
| 1736287200 | 1158.07 | -4.87 | -0.42 | 1168.03 | 1170.8 | 1152.55 | 0 |
| 1736200800 | 1162.94 | -1.98 | -0.17 | 1170.58 | 1176.99 | 1161.78 | 0 |
| 1735941600 | 1164.92 | 11.17 | 0.97 | 1159.43 | 1165.21 | 1150.66 | 0 |
| 1735855200 | 1153.75 | -1.26 | -0.11 | 1160.42 | 1167.51 | 1147.07 | 0 |
| 1735682400 | 1155.01 | -0.2 | -0.02 | 1158.45 | 1162.35 | 1151.97 | 0 |
| 1735596000 | 1155.21 | -11.22 | -0.96 | 1155.65 | 1160.99 | 1145.51 | 0 |
| 1735336800 | 1166.43 | -10.55 | -0.90 | 1169.67 | 1177.6 | 1160.92 | 0 |
| 1735250400 | 1176.98 | 2.72 | 0.23 | 1169.6 | 1177.66 | 1168.53 | 0 |
| 1735077600 | 1174.26 | 15.12 | 1.30 | 1161.92 | 1174.3699 | 1160.46 | 0 |
| 1734991200 | 1159.14 | 3.31 | 0.29 | 1150.79 | 1159.95 | 1146.14 | 0 |
| 1734732000 | 1155.83 | 16.51 | 1.45 | 1134.99 | 1164.8599 | 1133.06 | 0 |
| 1734645600 | 1139.32 | 3.9 | 0.34 | 1147.56 | 1158.6099 | 1138.91 | 0 |
| 1734559200 | 1135.42 | -40.15 | -3.42 | 1177.77 | 1180.68 | 1134.8599 | 0 |
| 1734472800 | 1175.57 | -9.54 | -0.80 | 1180.71 | 1180.71 | 1171.32 | 0 |
| 1734386400 | 1185.1099 | 1.88 | 0.16 | 1185.54 | 1187.82 | 1181.73 | 0 |
| 1734127200 | 1183.23 | -5.68 | -0.48 | 1191.7 | 1192.7 | 1182.19 | 0 |
| 1734040800 | 1188.91 | -5.46 | -0.46 | 1195.58 | 1197.8699 | 1188.74 | 0 |
| 1733954400 | 1194.3699 | 5.26 | 0.44 | 1194.04 | 1196.05 | 1189.47 | 0 |
| 1733868000 | 1189.1099 | 0.89 | 0.07 | 1188.45 | 1197.17 | 1183.72 | 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
