Premium
DJ US Diversified Industrials (DJUSID)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737583200 | 941.22 | -0.31 | -0.03 | 944.01 | 948.31 | 938.38 | 9956427 |
| 1737496800 | 941.53 | 20.01 | 2.17 | 923.72 | 952.75 | 923.72 | 15923245 |
| 1737151200 | 921.52 | 3.9 | 0.43 | 918.78 | 929.29 | 918.13 | 8864500 |
| 1737064800 | 917.62 | 11.69 | 1.29 | 908.61 | 922.72 | 904.8 | 8382170 |
| 1736978400 | 905.93 | 4.1 | 0.45 | 901.83 | 910.58 | 896.25 | 8425664 |
| 1736892000 | 901.83 | 4.29 | 0.48 | 901.04 | 903.26 | 886.98 | 8564321 |
| 1736805600 | 897.54 | 10.14 | 1.14 | 886.33 | 918.67 | 882.62 | 9455443 |
| 1736546400 | 887.4 | -12.87 | -1.43 | 900.27 | 900.27 | 883.19 | 7742174 |
| 1736373600 | 900.27 | 2.74 | 0.31 | 897.53 | 903.51 | 891.68 | 7050141 |
| 1736287200 | 897.53 | 2.61 | 0.29 | 893.98 | 903.29 | 893 | 6331142 |
| 1736200800 | 894.92 | -11.97 | -1.32 | 906.89 | 910.9 | 893.45 | 6861650 |
| 1735941600 | 906.89 | 3.09 | 0.34 | 903.8 | 910.65 | 903.8 | 4870787 |
| 1735855200 | 903.8 | 0.38 | 0.04 | 903.42 | 913.86 | 901.73 | 5247823 |
| 1735682400 | 903.42 | -2.01 | -0.22 | 905.59 | 909.57 | 901.66 | 4018668 |
| 1735596000 | 905.43 | -10.25 | -1.12 | 915.68 | 915.68 | 899.85 | 4253496 |
| 1735336800 | 915.68 | -8.62 | -0.93 | 921.98 | 923.25 | 911.86 | 4803592 |
| 1735250400 | 924.3 | 9.86 | 1.08 | 914.44 | 925.01 | 911.34 | 4453563 |
| 1735077600 | 914.44 | 7.89 | 0.87 | 904.39 | 915.17 | 900.85 | 2670625 |
| 1734991200 | 906.55 | -3.88 | -0.43 | 910.43 | 910.43 | 900.83 | 4979059 |
| 1734732000 | 910.43 | 8.78 | 0.97 | 901.65 | 915.84 | 892.91 | 15055025 |
| 1734645600 | 901.65 | 3.7 | 0.41 | 897.95 | 917.15 | 897.43 | 7831697 |
| 1734559200 | 897.95 | -22.66 | -2.46 | 922.72 | 925.69 | 896.76 | 9990610 |
| 1734472800 | 920.61 | -10.97 | -1.18 | 936.6 | 936.6 | 916.88 | 7971764 |
| 1734386400 | 931.58 | 21.59 | 2.37 | 909.99 | 936.97 | 909.99 | 10969323 |
| 1734127200 | 909.99 | 0.19 | 0.02 | 905.21 | 913.73 | 905.13 | 4615932 |
| 1734040800 | 909.8 | -3.74 | -0.41 | 913.54 | 917.3 | 907.24 | 5392634 |
| 1733954400 | 913.54 | -0.05 | -0.01 | 914.73 | 928.32 | 910.3 | 8227168 |
| 1733868000 | 913.59 | 6.85 | 0.76 | 903.81 | 915.57 | 897.74 | 6742715 |
| 1733781600 | 906.74 | -7.17 | -0.78 | 915.12 | 918.28 | 906.19 | 5666895 |
| 1733522400 | 913.91 | -0.26 | -0.03 | 914.17 | 919.4 | 910.72 | 4624961 |
| 1733436000 | 914.17 | -2.89 | -0.32 | 917.02 | 924.46 | 909.51 | 9145484 |
| 1733349600 | 917.06 | 6.05 | 0.66 | 911.01 | 918.49 | 907.44 | 4879716 |
| 1733263200 | 911.01 | -12.03 | -1.30 | 920.18 | 920.18 | 900.91 | 6263455 |
| 1733176800 | 923.04 | -9.5 | -1.02 | 932.54 | 934.36 | 922.08 | 6074775 |
| 1732917600 | 932.54 | 11.27 | 1.22 | 921.86 | 933.6 | 921.86 | 3513105 |
| 1732744800 | 921.27 | -3.12 | -0.34 | 924.39 | 937.19 | 920.7 | 5432370 |
| 1732658400 | 924.39 | 5.44 | 0.59 | 922.18 | 927.06 | 916.01 | 7215962 |
| 1732572000 | 918.95 | 8.35 | 0.92 | 910.6 | 922.17 | 910.34 | 8709470 |
| 1732312800 | 910.6 | 10.65 | 1.18 | 899.95 | 911.83 | 899.95 | 6735906 |
| 1732226400 | 899.95 | -2.74 | -0.30 | 906.28 | 907.62 | 896.84 | 7983376 |
| 1732140000 | 902.69 | -4.93 | -0.54 | 905.03 | 908.53 | 898.61 | 6306090 |
| 1732053600 | 907.62 | -6.26 | -0.68 | 907.56 | 911.05 | 903.63 | 6233357 |
| 1731967200 | 913.88 | 0.49 | 0.05 | 914.72 | 917.23 | 910.77 | 5740498 |
| 1731708000 | 913.39 | -10.3 | -1.12 | 913.83 | 922.41 | 912.55 | 5586990 |
| 1731621600 | 923.69 | -4.49 | -0.48 | 928.2 | 934.12 | 923.14 | 6064266 |
| 1731535200 | 928.18 | 0.23 | 0.02 | 930.94 | 937.28 | 925.54 | 8180371 |
| 1731448800 | 927.95 | 17.37 | 1.91 | 950.41 | 952.36 | 912.67 | 14068828 |
| 1731362400 | 910.58 | 12.46 | 1.39 | 897.33 | 913.94 | 897.33 | 10384106 |
| 1731103200 | 898.12 | 8.26 | 0.93 | 890.72 | 900.16 | 887.72 | 8928755 |
| 1731016800 | 889.86 | 1.04 | 0.12 | 889.04 | 894.26 | 886.04 | 9022710 |
| 1730930400 | 888.82 | 37.41 | 4.39 | 869.78 | 889.26 | 863.04 | 10910589 |
| 1730844000 | 851.41 | 4.87 | 0.58 | 846.54 | 862.43 | 842.69 | 11303601 |
| 1730757600 | 846.54 | -7.57 | -0.89 | 854.11 | 854.94 | 843.77 | 7567670 |
| 1730494800 | 854.11 | 6.62 | 0.78 | 849.13 | 855.26 | 847.32 | 7292993 |
| 1730408400 | 847.49 | 6.07 | 0.72 | 841.42 | 850.18 | 838.33 | 7964536 |
| 1730322000 | 841.42 | -8.7 | -1.02 | 850.12 | 851.45 | 839.39 | 8063800 |
| 1730235600 | 850.12 | -2.64 | -0.31 | 850 | 855.48 | 839.99 | 8607142 |
| 1730149200 | 852.76 | 7.48 | 0.88 | 846.69 | 856.63 | 846.19 | 11302193 |
| 1729890000 | 845.28 | -6.88 | -0.81 | 852.07 | 855.71 | 842.78 | 9832025 |
| 1729803600 | 852.16 | -33.61 | -3.79 | 869.39 | 874.87 | 851.58 | 13752463 |
| 1729717200 | 885.77 | -14.12 | -1.57 | 897.71 | 898.57 | 878.56 | 14262816 |
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
