Premium
DJ US SmallCap Growth (DJUSGS)
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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 7918.87 | -58.36 | -0.73 | 7805.34 | 7960.99 | 7783.73 | 0 |
| 1738360800 | 7977.23 | -75.19 | -0.93 | 8063.31 | 8099.78 | 7969.53 | 0 |
| 1738274400 | 8052.42 | 91.93 | 1.15 | 8009.14 | 8088.24 | 8004.88 | 0 |
| 1738188000 | 7960.49 | -22.76 | -0.29 | 7983.34 | 8008.85 | 7919.72 | 0 |
| 1738101600 | 7983.25 | 64.14 | 0.81 | 7934.67 | 8001.6 | 7894.43 | 0 |
| 1738015200 | 7919.11 | -176.75 | -2.18 | 7956.64 | 7997.48 | 7856.58 | 0 |
| 1737756000 | 8095.86 | -32.34 | -0.40 | 8150.63 | 8158.02 | 8080.59 | 0 |
| 1737669600 | 8128.2 | 15.99 | 0.20 | 8092.67 | 8128.87 | 8045.43 | 0 |
| 1737583200 | 8112.21 | -8.59 | -0.11 | 8144.45 | 8161.19 | 8109.12 | 0 |
| 1737496800 | 8120.8 | 121.56 | 1.52 | 8057.32 | 8123.62 | 8008.92 | 0 |
| 1737151200 | 7999.24 | 52.22 | 0.66 | 8015.44 | 8030.93 | 7982.82 | 0 |
| 1737064800 | 7947.02 | 83.51 | 1.06 | 7887.24 | 7964.79 | 7854.28 | 0 |
| 1736978400 | 7863.51 | 91.03 | 1.17 | 7922.23 | 7942.32 | 7861.26 | 0 |
| 1736892000 | 7772.48 | 93.2 | 1.21 | 7738.22 | 7798.55 | 7703.68 | 0 |
| 1736805600 | 7679.28 | 42.12 | 0.55 | 7570.04 | 7681.54 | 7540.47 | 0 |
| 1736546400 | 7637.16 | -97.07 | -1.26 | 7660.88 | 7675.34 | 7596.04 | 0 |
| 1736373600 | 7734.23 | 14.72 | 0.19 | 7693.16 | 7741.6 | 7640.52 | 0 |
| 1736287200 | 7719.51 | -88.33 | -1.13 | 7828.83 | 7842.98 | 7679.86 | 0 |
| 1736200800 | 7807.84 | 53.95 | 0.70 | 7817.11 | 7863.43 | 7791.5 | 0 |
| 1735941600 | 7753.89 | 157.18 | 2.07 | 7632.43 | 7760.09 | 7622.06 | 0 |
| 1735855200 | 7596.71 | 29.05 | 0.38 | 7630.04 | 7679.03 | 7554.31 | 0 |
| 1735682400 | 7567.66 | -22.05 | -0.29 | 7632.1 | 7645.79 | 7548.9 | 0 |
| 1735596000 | 7589.71 | -92.18 | -1.20 | 7603.72 | 7639.01 | 7518.59 | 0 |
| 1735336800 | 7681.89 | -91.88 | -1.18 | 7725.86 | 7749.19 | 7632.56 | 0 |
| 1735250400 | 7773.77 | 1.47 | 0.02 | 7735.07 | 7788.01 | 7722.97 | 0 |
| 1735077600 | 7772.3 | 78.63 | 1.02 | 7711.57 | 7773.43 | 7698.59 | 0 |
| 1734991200 | 7693.67 | -19.87 | -0.26 | 7693.87 | 7702.51 | 7630.91 | 0 |
| 1734732000 | 7713.54 | 108.14 | 1.42 | 7550.01 | 7766.05 | 7546.64 | 0 |
| 1734645600 | 7605.4 | -28.3 | -0.37 | 7708.54 | 7751.96 | 7591.99 | 0 |
| 1734559200 | 7633.7 | -322.99 | -4.06 | 7979.09 | 7979.98 | 7609.32 | 0 |
| 1734472800 | 7956.69 | -95.94 | -1.19 | 8005.07 | 8023.42 | 7941.8 | 0 |
| 1734386400 | 8052.63 | 29.01 | 0.36 | 8030.41 | 8090.89 | 8003.93 | 0 |
| 1734127200 | 8023.62 | -24.06 | -0.30 | 8056.99 | 8070.92 | 7983.61 | 0 |
| 1734040800 | 8047.68 | -48.95 | -0.60 | 8075.4 | 8096.78 | 8046.22 | 0 |
| 1733954400 | 8096.63 | 74 | 0.92 | 8087.74 | 8118.93 | 8070.7 | 0 |
| 1733868000 | 8022.63 | -76.75 | -0.95 | 8099.95 | 8099.95 | 8010.11 | 0 |
| 1733781600 | 8099.38 | -96.51 | -1.18 | 8211.48 | 8214.07 | 8096.82 | 0 |
| 1733522400 | 8195.89 | 33.09 | 0.41 | 8208.1299 | 8226.32 | 8178.87 | 0 |
| 1733436000 | 8162.8 | -83.47 | -1.01 | 8264.9 | 8267.44 | 8160.7 | 0 |
| 1733349600 | 8246.27 | 57.88 | 0.71 | 8217.35 | 8248.36 | 8188.52 | 0 |
| 1733263200 | 8188.39 | 17.15 | 0.21 | 8168.45 | 8198.8 | 8155.3 | 0 |
| 1733176800 | 8171.24 | -18.02 | -0.22 | 8205.67 | 8216.97 | 8159.88 | 0 |
| 1732917600 | 8189.26 | 18.8 | 0.23 | 8214.18 | 8242.06 | 8188.28 | 0 |
| 1732744800 | 8170.46 | -3.87 | -0.05 | 8207.81 | 8233.73 | 8132.84 | 0 |
| 1732658400 | 8174.33 | -56.22 | -0.68 | 8209.26 | 8209.26 | 8145.97 | 0 |
| 1732572000 | 8230.55 | 69.72 | 0.85 | 8243.78 | 8293.77 | 8213.54 | 0 |
| 1732312800 | 8160.83 | 121.11 | 1.51 | 8066.44 | 8176.77 | 8066.44 | 0 |
| 1732226400 | 8039.72 | 97.21 | 1.22 | 8011.96 | 8096.05 | 7983.91 | 0 |
| 1732140000 | 7942.51 | 66.69 | 0.85 | 7899.3 | 7951.21 | 7846.29 | 0 |
| 1732053600 | 7875.82 | 84.43 | 1.08 | 7729.38 | 7882.41 | 7727.93 | 0 |
| 1731967200 | 7791.39 | 62.48 | 0.81 | 7745.11 | 7817.66 | 7734.22 | 0 |
| 1731708000 | 7728.91 | -111.57 | -1.42 | 7814.68 | 7819.16 | 7711.88 | 0 |
| 1731621600 | 7840.48 | -114.04 | -1.43 | 7963.56 | 7967.83 | 7835.79 | 0 |
| 1731535200 | 7954.52 | -56.83 | -0.71 | 8038.28 | 8067.55 | 7947.35 | 0 |
| 1731448800 | 8011.35 | -61.27 | -0.76 | 8039.94 | 8069.88 | 7968.19 | 0 |
| 1731362400 | 8072.62 | 111.15 | 1.40 | 8038.65 | 8085.79 | 8023.62 | 0 |
| 1731103200 | 7961.47 | 103.73 | 1.32 | 7892.52 | 7966.83 | 7880.84 | 0 |
| 1731016800 | 7857.74 | 30.47 | 0.39 | 7833.46 | 7883.31 | 7822.75 | 0 |
| 1730930400 | 7827.27 | 290.37 | 3.85 | 7745.92 | 7833.57 | 7707.7 | 0 |
| 1730844000 | 7536.9 | 135.22 | 1.83 | 7387.4 | 7537.55 | 7387.4 | 0 |
| 1730757600 | 7401.68 | 23.79 | 0.32 | 7362.77 | 7456.32 | 7362.77 | 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
