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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729630800 | 899.89 | -4.79 | -0.53 | 915.8 | 917.96 | 892.33 | 17039638 |
| 1729544400 | 904.68 | -2.09 | -0.23 | 906.63 | 910.06 | 898.63 | 9560596 |
| 1729285200 | 906.77 | 5.44 | 0.60 | 896.65 | 906.78 | 896.23 | 6723878 |
| 1729198800 | 901.33 | 0.07 | 0.01 | 904.68 | 904.68 | 897.42 | 5304115 |
| 1729112400 | 901.26 | 5.97 | 0.67 | 894.45 | 904.34 | 893.31 | 4557898 |
| 1729026000 | 895.29 | -0.96 | -0.11 | 896.8 | 902.11 | 893.05 | 6399638 |
| 1728939600 | 896.25 | 6.64 | 0.75 | 889.61 | 896.56 | 886.25 | 3992642 |
| 1728680400 | 889.61 | 9.39 | 1.07 | 884.48 | 889.91 | 880.06 | 6759406 |
| 1728594000 | 880.22 | -3.8 | -0.43 | 876.15 | 880.38 | 874.37 | 7984620 |
| 1728507600 | 884.02 | 18.81 | 2.17 | 865.24 | 884.67 | 864.96 | 7576314 |
| 1728421200 | 865.21 | 9.54 | 1.11 | 869.09 | 872.79 | 854 | 6845384 |
| 1728334800 | 855.67 | -2.17 | -0.25 | 854.39 | 858.12 | 850.27 | 4029580 |
| 1728075600 | 857.84 | 3.54 | 0.41 | 858.61 | 861.44 | 849.92 | 4028960 |
| 1727989200 | 854.3 | -4.17 | -0.49 | 854.75 | 856.46 | 850.01 | 4521422 |
| 1727902800 | 858.47 | -9.63 | -1.11 | 866.83 | 867.77 | 858.35 | 4455139 |
| 1727816400 | 868.1 | -0.9 | -0.10 | 869 | 873.03 | 861.22 | 5331474 |
| 1727730000 | 869 | -3.85 | -0.44 | 874.32 | 877.37 | 859.04 | 6397690 |
| 1727470800 | 872.85 | -3.25 | -0.37 | 876.72 | 885.35 | 871.98 | 5405769 |
| 1727384400 | 876.1 | 7.14 | 0.82 | 868.96 | 882.98 | 868.96 | 5685464 |
| 1727298000 | 868.96 | 2.66 | 0.31 | 868.05 | 872.28 | 864.75 | 6189966 |
| 1727211600 | 866.3 | 7.64 | 0.89 | 858.66 | 868.8 | 857.73 | 5721080 |
| 1727125200 | 858.66 | 3.12 | 0.36 | 857.27 | 859.69 | 854.87 | 4900405 |
| 1726866000 | 855.54 | 1.18 | 0.14 | 853.58 | 856.4 | 848.55 | 15360398 |
| 1726779600 | 854.36 | 6.65 | 0.78 | 857.14 | 861.5 | 849.44 | 5361608 |
| 1726693200 | 847.71 | -7.48 | -0.87 | 855.19 | 855.4 | 842.72 | 5233260 |
| 1726606800 | 855.19 | -3.57 | -0.42 | 859.62 | 860.69 | 851.22 | 4660964 |
| 1726520400 | 858.76 | 4.7 | 0.55 | 855.89 | 866.28 | 854.55 | 4577180 |
| 1726261200 | 854.06 | 1.23 | 0.14 | 852.29 | 856.82 | 849.25 | 4594676 |
| 1726174800 | 852.83 | 5.81 | 0.69 | 846.37 | 852.85 | 841.97 | 5897374 |
| 1726088400 | 847.02 | 8.64 | 1.03 | 837.03 | 848.06 | 822.4 | 5946886 |
| 1726002000 | 838.38 | 3.16 | 0.38 | 833.74 | 838.82 | 828.71 | 4125920 |
| 1725915600 | 835.22 | 7.84 | 0.95 | 827.38 | 839.9 | 827.38 | 5879903 |
| 1725656400 | 827.38 | -19.46 | -2.30 | 843.17 | 848.17 | 826.13 | 6050699 |
| 1725570000 | 846.84 | -8.6 | -1.01 | 854.92 | 856.85 | 842.02 | 4157899 |
| 1725483600 | 855.44 | 4.8 | 0.56 | 852.47 | 861.31 | 851.89 | 4769183 |
| 1725397200 | 850.64 | -16.99 | -1.96 | 866.19 | 866.19 | 847.41 | 5592863 |
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
