Premium
DJ US Financial Services Total Return Index USD (DJUSFVT)
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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 2341.9899 | -74.12 | -3.07 | 2384.09 | 2384.09 | 2312.84 | 0 |
| 1741384800 | 2416.11 | -14.44 | -0.59 | 2421.7199 | 2426.42 | 2365.34 | 0 |
| 1741298400 | 2430.55 | -49.79 | -2.01 | 2449.04 | 2463.9699 | 2414.84 | 0 |
| 1741212000 | 2480.34 | 17.03 | 0.69 | 2465.56 | 2491.2199 | 2442.4699 | 0 |
| 1741125600 | 2463.31 | -96.79 | -3.78 | 2533.6 | 2533.6 | 2438.5 | 0 |
| 1741039200 | 2560.1 | -34.01 | -1.31 | 2604.37 | 2616.01 | 2541.34 | 0 |
| 1740780000 | 2594.11 | 55.39 | 2.18 | 2545.96 | 2596.91 | 2542.31 | 0 |
| 1740693600 | 2538.7199 | 7.15 | 0.28 | 2541.23 | 2578.16 | 2533.08 | 0 |
| 1740607200 | 2531.57 | 1.66 | 0.07 | 2531.29 | 2554.52 | 2526.7399 | 0 |
| 1740520800 | 2529.91 | -13.11 | -0.52 | 2548.87 | 2559.56 | 2496.11 | 0 |
| 1740434400 | 2543.02 | 3.49 | 0.14 | 2549.45 | 2569.59 | 2525.61 | 0 |
| 1740175200 | 2539.53 | -38.09 | -1.48 | 2583.35 | 2586.18 | 2534.05 | 0 |
| 1740088800 | 2577.62 | -48.67 | -1.85 | 2623.53 | 2624.03 | 2560.3 | 0 |
| 1740002400 | 2626.29 | -5.52 | -0.21 | 2621.62 | 2630.13 | 2613.81 | 0 |
| 1739916000 | 2631.81 | 17.61 | 0.67 | 2617.32 | 2631.82 | 2612.33 | 0 |
| 1739570400 | 2614.2 | 9.12 | 0.35 | 2607.34 | 2623.41 | 2607.34 | 0 |
| 1739484000 | 2605.08 | 21.7 | 0.84 | 2592.94 | 2608.15 | 2583.02 | 0 |
| 1739397600 | 2583.38 | -10.84 | -0.42 | 2581.28 | 2586.04 | 2563.08 | 0 |
| 1739311200 | 2594.2199 | 7.45 | 0.29 | 2582.02 | 2597.88 | 2569.2399 | 0 |
| 1739224800 | 2586.77 | -22.38 | -0.86 | 2615.03 | 2617.96 | 2575.4699 | 0 |
| 1738965600 | 2609.15 | -15.96 | -0.61 | 2628.41 | 2634.23 | 2608.18 | 0 |
| 1738879200 | 2625.11 | 23.04 | 0.89 | 2616.2199 | 2625.75 | 2608.12 | 0 |
| 1738792800 | 2602.07 | 26.13 | 1.01 | 2584.39 | 2602.35 | 2573.38 | 0 |
| 1738706400 | 2575.94 | -1.53 | -0.06 | 2584.69 | 2587.1 | 2568.23 | 0 |
| 1738620000 | 2577.4699 | -18.05 | -0.70 | 2562.4699 | 2584.92 | 2537.9699 | 0 |
| 1738360800 | 2595.52 | -14.97 | -0.57 | 2619.26 | 2620.78 | 2593.2399 | 0 |
| 1738274400 | 2610.4899 | 25.93 | 1.00 | 2601.84 | 2624.4899 | 2592.86 | 0 |
| 1738188000 | 2584.56 | 0.08 | 0.00 | 2582.23 | 2606.17 | 2577.54 | 0 |
| 1738101600 | 2584.48 | 1.83 | 0.07 | 2580.34 | 2591.89 | 2569.51 | 0 |
| 1738015200 | 2582.65 | 13.58 | 0.53 | 2556.91 | 2583.41 | 2549.41 | 0 |
| 1737756000 | 2569.07 | 6.09 | 0.24 | 2554.66 | 2575.58 | 2554.18 | 0 |
| 1737669600 | 2562.98 | 20.15 | 0.79 | 2545.89 | 2566.7 | 2545.89 | 0 |
| 1737583200 | 2542.83 | -8.27 | -0.32 | 2550.7399 | 2552.41 | 2529.96 | 0 |
| 1737496800 | 2551.1 | 27.74 | 1.10 | 2536.04 | 2553.92 | 2534.51 | 0 |
| 1737151200 | 2523.36 | 27.65 | 1.11 | 2502.1 | 2527.64 | 2495.77 | 0 |
| 1737064800 | 2495.71 | 11.87 | 0.48 | 2483.4899 | 2497.88 | 2479.78 | 0 |
| 1736978400 | 2483.84 | 73.37 | 3.04 | 2452.39 | 2489.18 | 2452.39 | 0 |
| 1736892000 | 2410.4699 | 31.43 | 1.32 | 2390.41 | 2412.56 | 2385.2399 | 0 |
| 1736805600 | 2379.04 | 14.37 | 0.61 | 2353.02 | 2380.5 | 2351.76 | 0 |
| 1736546400 | 2364.67 | -58.64 | -2.42 | 2409.15 | 2409.15 | 2356.69 | 0 |
| 1736373600 | 2423.31 | 5.49 | 0.23 | 2413.66 | 2424.36 | 2400.83 | 0 |
| 1736287200 | 2417.82 | -10.16 | -0.42 | 2438.6 | 2444.4 | 2406.3 | 0 |
| 1736200800 | 2427.98 | -2.72 | -0.11 | 2443.92 | 2457.3 | 2425.57 | 0 |
| 1735941600 | 2430.7 | 23.46 | 0.97 | 2419.25 | 2431.31 | 2400.94 | 0 |
| 1735855200 | 2407.2399 | -2.49 | -0.10 | 2421.14 | 2435.94 | 2393.3 | 0 |
| 1735682400 | 2409.73 | -0.01 | -0.00 | 2416.91 | 2425.04 | 2403.4 | 0 |
| 1735596000 | 2409.7399 | -23.36 | -0.96 | 2410.65 | 2421.8 | 2389.52 | 0 |
| 1735336800 | 2433.1 | -21.15 | -0.86 | 2439.87 | 2456.4 | 2421.62 | 0 |
| 1735250400 | 2454.25 | 5.67 | 0.23 | 2438.86 | 2455.66 | 2436.62 | 0 |
| 1735077600 | 2448.58 | 31.53 | 1.30 | 2422.85 | 2448.8 | 2419.8 | 0 |
| 1734991200 | 2417.05 | 6.9 | 0.29 | 2399.63 | 2418.73 | 2389.95 | 0 |
| 1734732000 | 2410.15 | 34.42 | 1.45 | 2366.68 | 2428.98 | 2362.67 | 0 |
| 1734645600 | 2375.73 | 8.18 | 0.35 | 2392.9 | 2415.94 | 2374.87 | 0 |
| 1734559200 | 2367.55 | -83.63 | -3.41 | 2455.86 | 2461.94 | 2366.38 | 0 |
| 1734472800 | 2451.18 | -19.81 | -0.80 | 2461.9 | 2461.9 | 2442.32 | 0 |
| 1734386400 | 2470.9899 | 4.04 | 0.16 | 2471.89 | 2476.63 | 2463.94 | 0 |
| 1734127200 | 2466.95 | -11.59 | -0.47 | 2484.61 | 2486.7 | 2464.79 | 0 |
| 1734040800 | 2478.54 | -11.38 | -0.46 | 2492.45 | 2497.23 | 2478.19 | 0 |
| 1733954400 | 2489.92 | 10.95 | 0.44 | 2489.2399 | 2493.43 | 2479.7199 | 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
