Premium
DJ US Financial Services Index USD (DJUSFV)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733781600 | 1188.22 | -16.78 | -1.39 | 1206.02 | 1207.27 | 1187.9 | 0 |
| 1733522400 | 1205 | 3.81 | 0.32 | 1202.18 | 1205.98 | 1199.31 | 0 |
| 1733436000 | 1201.19 | 3.48 | 0.29 | 1200.7 | 1209.55 | 1200.64 | 0 |
| 1733349600 | 1197.71 | -3.8 | -0.32 | 1201.33 | 1201.59 | 1192.69 | 0 |
| 1733263200 | 1201.51 | -7.67 | -0.63 | 1213.56 | 1214.51 | 1201.14 | 0 |
| 1733176800 | 1209.18 | -10.98 | -0.90 | 1222.9 | 1224.84 | 1206.69 | 0 |
| 1732917600 | 1220.16 | 0.03 | 0.00 | 1224.55 | 1227.02 | 1219.69 | 0 |
| 1732744800 | 1220.13 | 3.08 | 0.25 | 1218.77 | 1228.06 | 1218 | 0 |
| 1732658400 | 1217.05 | -0.2 | -0.02 | 1216.06 | 1219.58 | 1209.56 | 0 |
| 1732572000 | 1217.25 | 9.45 | 0.78 | 1215.8 | 1222.3 | 1213.74 | 0 |
| 1732312800 | 1207.8 | 14.59 | 1.22 | 1192.76 | 1208.66 | 1192.76 | 0 |
| 1732226400 | 1193.21 | 13.96 | 1.18 | 1184.71 | 1199 | 1182.3599 | 0 |
| 1732140000 | 1179.25 | -4.82 | -0.41 | 1187.42 | 1189.34 | 1173 | 0 |
| 1732053600 | 1184.07 | -5.57 | -0.47 | 1179.66 | 1188.19 | 1177.18 | 0 |
| 1731967200 | 1189.64 | 3.4 | 0.29 | 1186.92 | 1191.9 | 1181.65 | 0 |
| 1731708000 | 1186.24 | 7.09 | 0.60 | 1179.04 | 1187.93 | 1179.04 | 0 |
| 1731621600 | 1179.15 | -1.6 | -0.14 | 1184.8 | 1187.89 | 1177.59 | 0 |
| 1731535200 | 1180.75 | -1.75 | -0.15 | 1185.33 | 1192.16 | 1179.76 | 0 |
| 1731448800 | 1182.5 | -6.05 | -0.51 | 1186.44 | 1189.29 | 1178.65 | 0 |
| 1731362400 | 1188.55 | 21.99 | 1.89 | 1180.3 | 1194.07 | 1180.3 | 0 |
| 1731103200 | 1166.56 | 8.35 | 0.72 | 1163.09 | 1173.5 | 1158.06 | 0 |
| 1731016800 | 1158.21 | -22.06 | -1.87 | 1176.06 | 1176.06 | 1155.6199 | 0 |
| 1730930400 | 1180.27 | 81.57 | 7.42 | 1143.9 | 1182.03 | 1143.9 | 0 |
| 1730844000 | 1098.7 | 12.42 | 1.14 | 1087.96 | 1099.33 | 1087.6099 | 0 |
| 1730757600 | 1086.28 | -9.48 | -0.87 | 1095.28 | 1095.28 | 1081.2 | 0 |
| 1730494800 | 1095.76 | 1.67 | 0.15 | 1096.8 | 1105.8599 | 1095 | 0 |
| 1730408400 | 1094.09 | -14.77 | -1.33 | 1109.26 | 1110.94 | 1093.92 | 0 |
| 1730322000 | 1108.8599 | 5.52 | 0.50 | 1105.8699 | 1117.6099 | 1104.72 | 0 |
| 1730235600 | 1103.34 | -5.35 | -0.48 | 1107.73 | 1109.75 | 1103 | 0 |
| 1730149200 | 1108.69 | 14.61 | 1.34 | 1099.34 | 1110.22 | 1099.34 | 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
