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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733868000 | 2478.9699 | 1.88 | 0.08 | 2477.58 | 2495.77 | 2467.7199 | 0 |
| 1733781600 | 2477.09 | -34.8 | -1.39 | 2514.2 | 2516.79 | 2476.41 | 0 |
| 1733522400 | 2511.89 | 8.75 | 0.35 | 2506.02 | 2513.93 | 2500.03 | 0 |
| 1733436000 | 2503.14 | 7.55 | 0.30 | 2502.12 | 2520.56 | 2501.98 | 0 |
| 1733349600 | 2495.59 | -7.91 | -0.32 | 2503.12 | 2503.67 | 2485.12 | 0 |
| 1733263200 | 2503.5 | -15.9 | -0.63 | 2528.61 | 2530.6 | 2502.73 | 0 |
| 1733176800 | 2519.4 | -22.23 | -0.87 | 2547.96 | 2552.02 | 2514.21 | 0 |
| 1732917600 | 2541.63 | 0.17 | 0.01 | 2550.78 | 2555.93 | 2540.65 | 0 |
| 1732744800 | 2541.46 | 6.41 | 0.25 | 2538.63 | 2557.9899 | 2537.02 | 0 |
| 1732658400 | 2535.05 | -0.25 | -0.01 | 2532.9899 | 2540.33 | 2519.44 | 0 |
| 1732572000 | 2535.3 | 19.7 | 0.78 | 2532.28 | 2545.82 | 2527.9899 | 0 |
| 1732312800 | 2515.6 | 30.42 | 1.22 | 2484.29 | 2517.39 | 2484.29 | 0 |
| 1732226400 | 2485.18 | 29.16 | 1.19 | 2467.4699 | 2497.23 | 2462.58 | 0 |
| 1732140000 | 2456.02 | -10.04 | -0.41 | 2473.04 | 2477.04 | 2443.01 | 0 |
| 1732053600 | 2466.06 | -11.59 | -0.47 | 2456.86 | 2474.63 | 2451.71 | 0 |
| 1731967200 | 2477.65 | 7.23 | 0.29 | 2471.9899 | 2482.36 | 2461.01 | 0 |
| 1731708000 | 2470.42 | 14.82 | 0.60 | 2455.44 | 2473.96 | 2455.44 | 0 |
| 1731621600 | 2455.6 | -3.16 | -0.13 | 2467.35 | 2473.79 | 2452.35 | 0 |
| 1731535200 | 2458.76 | -3.62 | -0.15 | 2468.28 | 2482.5 | 2456.68 | 0 |
| 1731448800 | 2462.38 | -12.15 | -0.49 | 2470.58 | 2476.52 | 2454.37 | 0 |
| 1731362400 | 2474.53 | 45.8 | 1.89 | 2457.36 | 2486.02 | 2457.36 | 0 |
| 1731103200 | 2428.73 | 18.44 | 0.77 | 2421.53 | 2443.19 | 2411.06 | 0 |
| 1731016800 | 2410.29 | -45.9 | -1.87 | 2447.45 | 2447.45 | 2404.92 | 0 |
| 1730930400 | 2456.19 | 169.76 | 7.42 | 2380.4899 | 2459.84 | 2380.4899 | 0 |
| 1730844000 | 2286.43 | 25.84 | 1.14 | 2264.09 | 2287.7399 | 2263.36 | 0 |
| 1730757600 | 2260.59 | -19.11 | -0.84 | 2279.31 | 2279.31 | 2250.02 | 0 |
| 1730494800 | 2279.7 | 3.54 | 0.16 | 2281.86 | 2300.71 | 2278.13 | 0 |
| 1730408400 | 2276.16 | -30.26 | -1.31 | 2307.73 | 2311.2199 | 2275.81 | 0 |
| 1730322000 | 2306.42 | 11.55 | 0.50 | 2300.21 | 2324.63 | 2297.82 | 0 |
| 1730235600 | 2294.87 | -11.13 | -0.48 | 2304 | 2308.2 | 2294.15 | 0 |
| 1730149200 | 2306 | 30.63 | 1.35 | 2286.55 | 2309.17 | 2286.55 | 0 |
| 1729890000 | 2275.37 | -23.48 | -1.02 | 2307.83 | 2311.21 | 2268.91 | 0 |
| 1729803600 | 2298.85 | 4.76 | 0.21 | 2292.57 | 2299.37 | 2282.75 | 0 |
| 1729717200 | 2294.09 | -6.18 | -0.27 | 2297.11 | 2302.4899 | 2282.31 | 0 |
| 1729630800 | 2300.27 | -1.08 | -0.05 | 2294.16 | 2303.54 | 2284.78 | 0 |
| 1729544400 | 2301.35 | -22.91 | -0.99 | 2320.78 | 2323.65 | 2298.57 | 0 |
| 1729285200 | 2324.26 | 1.26 | 0.05 | 2324.56 | 2329.07 | 2310.1 | 0 |
| 1729198800 | 2323 | 7.86 | 0.34 | 2325.12 | 2331.7199 | 2318.63 | 0 |
| 1729112400 | 2315.14 | 30.8 | 1.35 | 2292.66 | 2316.12 | 2292.66 | 0 |
| 1729026000 | 2284.34 | 8.95 | 0.39 | 2295.42 | 2308.57 | 2282.03 | 0 |
| 1728939600 | 2275.39 | 15.51 | 0.69 | 2265.77 | 2279.45 | 2260.41 | 0 |
| 1728680400 | 2259.88 | 49.52 | 2.24 | 2223.64 | 2264 | 2222.98 | 0 |
| 1728594000 | 2210.36 | -6.22 | -0.28 | 2216.07 | 2216.07 | 2202.1 | 0 |
| 1728507600 | 2216.58 | 20.38 | 0.93 | 2195.89 | 2220.93 | 2192.89 | 0 |
| 1728421200 | 2196.2 | 6.65 | 0.30 | 2196.87 | 2201.19 | 2189.7 | 0 |
| 1728334800 | 2189.55 | -19.34 | -0.88 | 2207.27 | 2210.15 | 2180.54 | 0 |
| 1728075600 | 2208.89 | 40.06 | 1.85 | 2193.36 | 2209.34 | 2183.2399 | 0 |
| 1727989200 | 2168.83 | -8.73 | -0.40 | 2172.5 | 2172.9 | 2156.38 | 0 |
| 1727902800 | 2177.56 | 3.17 | 0.15 | 2174.06 | 2183.8 | 2165.2 | 0 |
| 1727816400 | 2174.39 | -18.4 | -0.84 | 2189.03 | 2189.03 | 2161.15 | 0 |
| 1727730000 | 2192.79 | 6.75 | 0.31 | 2181.79 | 2194.17 | 2169.39 | 0 |
| 1727470800 | 2186.04 | 10.02 | 0.46 | 2182.19 | 2198.53 | 2179.43 | 0 |
| 1727384400 | 2176.02 | 14.86 | 0.69 | 2170.25 | 2180.4899 | 2163.9699 | 0 |
| 1727298000 | 2161.16 | -14.96 | -0.69 | 2177.79 | 2178.98 | 2155.68 | 0 |
| 1727211600 | 2176.12 | -20.75 | -0.94 | 2194.92 | 2194.92 | 2168.8 | 0 |
| 1727125200 | 2196.87 | -0.66 | -0.03 | 2200.21 | 2209.86 | 2193.44 | 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
