Premium
DJ US MidCap Growth (DJUSGM)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 10308.67 | 46.78 | 0.46 | 10312 | 10381.98 | 10235.13 | 0 |
| 1744837200 | 10261.89 | -179.79 | -1.72 | 10332.57 | 10429.18 | 10143.17 | 0 |
| 1744750800 | 10441.68 | 69.11 | 0.67 | 10395.87 | 10511.54 | 10395.78 | 0 |
| 1744664400 | 10372.57 | 91.24 | 0.89 | 10473.57 | 10498.52 | 10256.37 | 0 |
| 1744405200 | 10281.33 | 151.99 | 1.50 | 10103.16 | 10307.65 | 9979.54 | 0 |
| 1744318800 | 10129.34 | -356.63 | -3.40 | 10268.88 | 10278.46 | 9836.66 | 0 |
| 1744232400 | 10485.97 | 975.97 | 10.26 | 9450.94 | 10546.22 | 9401.47 | 0 |
| 1744146000 | 9510 | -137.41 | -1.42 | 9936.66 | 10063.81 | 9368.26 | 0 |
| 1744059600 | 9647.41 | 31.1 | 0.32 | 9310.22 | 10027.16 | 9144.98 | 0 |
| 1743800400 | 9616.31 | -694.9 | -6.74 | 10038.64 | 10038.64 | 9585.61 | 0 |
| 1743714000 | 10311.21 | -612.27 | -5.61 | 10536.4 | 10543.54 | 10287.92 | 0 |
| 1743627600 | 10923.48 | 174.99 | 1.63 | 10616.54 | 10978.88 | 10616.54 | 0 |
| 1743541200 | 10748.49 | 72.8 | 0.68 | 10662.74 | 10765.88 | 10548.37 | 0 |
| 1743454800 | 10675.69 | 7.48 | 0.07 | 10520.62 | 10706.55 | 10399.26 | 0 |
| 1743195600 | 10668.21 | -228.53 | -2.10 | 10863.13 | 10863.13 | 10623.04 | 0 |
| 1743109200 | 10896.74 | -96.89 | -0.88 | 10940.87 | 11030.84 | 10848.34 | 0 |
| 1743022800 | 10993.63 | -178.12 | -1.59 | 11169.04 | 11191.25 | 10951.94 | 0 |
| 1742936400 | 11171.75 | 21.22 | 0.19 | 11176.03 | 11222.5 | 11121.64 | 0 |
| 1742850000 | 11150.53 | 277.19 | 2.55 | 11022.76 | 11166.8 | 11022.76 | 0 |
| 1742590800 | 10873.34 | 19.61 | 0.18 | 10748.46 | 10881.95 | 10670.29 | 0 |
| 1742504400 | 10853.73 | -16.98 | -0.16 | 10796.82 | 10960.49 | 10796.56 | 0 |
| 1742418000 | 10870.71 | 198.89 | 1.86 | 10706.29 | 10957.53 | 10696.56 | 0 |
| 1742331600 | 10671.82 | -145.43 | -1.34 | 10764.89 | 10769.1 | 10610.82 | 0 |
| 1742245200 | 10817.25 | 190.81 | 1.80 | 10629.05 | 10873.87 | 10626.31 | 0 |
| 1741986000 | 10626.44 | 285.44 | 2.76 | 10478.44 | 10636.24 | 10471.05 | 0 |
| 1741899600 | 10341 | -216.06 | -2.05 | 10526.82 | 10526.91 | 10284.64 | 0 |
| 1741813200 | 10557.06 | 85.55 | 0.82 | 10647.29 | 10695.58 | 10439.83 | 0 |
| 1741726800 | 10471.51 | 7.2 | 0.07 | 10462.35 | 10611.29 | 10375.43 | 0 |
| 1741640400 | 10464.31 | -367.88 | -3.40 | 10667.87 | 10667.87 | 10373.29 | 0 |
| 1741384800 | 10832.19 | 18.39 | 0.17 | 10776.57 | 10863.58 | 10534.58 | 0 |
| 1741298400 | 10813.8 | -393.4 | -3.51 | 10998.58 | 11093.12 | 10788.93 | 0 |
| 1741212000 | 11207.2 | 132.59 | 1.20 | 11048.36 | 11221.52 | 10981.76 | 0 |
| 1741125600 | 11074.61 | -100.99 | -0.90 | 11060.77 | 11270.57 | 10848.71 | 0 |
| 1741039200 | 11175.6 | -233.63 | -2.05 | 11491.23 | 11526.79 | 11110.39 | 0 |
| 1740780000 | 11409.23 | 179.65 | 1.60 | 11201.98 | 11415.05 | 11181.74 | 0 |
| 1740693600 | 11229.58 | -168.3 | -1.48 | 11493.4 | 11523.52 | 11226.45 | 0 |
| 1740607200 | 11397.88 | 45.13 | 0.40 | 11398.91 | 11534.91 | 11365.88 | 0 |
| 1740520800 | 11352.75 | -87.98 | -0.77 | 11412.13 | 11434.74 | 11204.72 | 0 |
| 1740434400 | 11440.73 | -145.49 | -1.26 | 11582.85 | 11593.84 | 11347.7 | 0 |
| 1740175200 | 11586.22 | -388.65 | -3.25 | 11973.27 | 11977.88 | 11559.52 | 0 |
| 1740088800 | 11974.87 | -180.42 | -1.48 | 12065.57 | 12074.47 | 11841.08 | 0 |
| 1740002400 | 12155.29 | -92.98 | -0.76 | 12215.42 | 12243.35 | 12126.67 | 0 |
| 1739916000 | 12248.27 | 61.47 | 0.50 | 12217.21 | 12248.27 | 12171.94 | 0 |
| 1739570400 | 12186.8 | -3.59 | -0.03 | 12203.77 | 12213.02 | 12140.42 | 0 |
| 1739484000 | 12190.39 | 58.46 | 0.48 | 12170.24 | 12192.04 | 12075.24 | 0 |
| 1739397600 | 12131.93 | -14.62 | -0.12 | 12008.39 | 12138.4 | 12008.39 | 0 |
| 1739311200 | 12146.55 | -124.42 | -1.01 | 12192.9 | 12205.72 | 12099.29 | 0 |
| 1739224800 | 12270.97 | 147.95 | 1.22 | 12204.45 | 12271.5 | 12164.89 | 0 |
| 1738965600 | 12123.02 | -38.28 | -0.31 | 12246.89 | 12283.38 | 12117.44 | 0 |
| 1738879200 | 12161.3 | 69.56 | 0.58 | 12094.93 | 12162.5 | 12048.4 | 0 |
| 1738792800 | 12091.74 | 78.68 | 0.65 | 12051.19 | 12092.2 | 11958.06 | 0 |
| 1738706400 | 12013.06 | 125.61 | 1.06 | 11933.01 | 12042.9 | 11933.01 | 0 |
| 1738620000 | 11887.45 | -33.97 | -0.28 | 11734.49 | 11944.44 | 11678.32 | 0 |
| 1738360800 | 11921.42 | -59.9 | -0.50 | 12041.39 | 12090.97 | 11904.9 | 0 |
| 1738274400 | 11981.32 | 192.69 | 1.63 | 11895.52 | 12020.54 | 11894.44 | 0 |
| 1738188000 | 11788.63 | -38.57 | -0.33 | 11814.08 | 11837.48 | 11724.76 | 0 |
| 1738101600 | 11827.2 | 165.78 | 1.42 | 11699.22 | 11858.9 | 11614.09 | 0 |
| 1738015200 | 11661.42 | -301.93 | -2.52 | 11727.52 | 11755.51 | 11580.59 | 0 |
| 1737756000 | 11963.35 | -32.07 | -0.27 | 12003.91 | 12030.3 | 11939.35 | 0 |
| 1737669600 | 11995.42 | 76.5 | 0.64 | 11898.05 | 11995.42 | 11868.86 | 0 |
| 1737583200 | 11918.92 | 85.78 | 0.72 | 11893.2 | 11955.05 | 11854.85 | 0 |
| 1737496800 | 11833.14 | 160.88 | 1.38 | 11786.78 | 11861.3 | 11720.45 | 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
