Premium
DJ US Industrials Total Return (DJUSINT)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 2352.62 | -14.1 | -0.60 | 2366.84 | 2377.44 | 2350.13 | 0 |
| 1738274400 | 2366.7199 | 30.88 | 1.32 | 2335.84 | 2371.8 | 2335.84 | 0 |
| 1738188000 | 2335.84 | -7.99 | -0.34 | 2343.83 | 2359.83 | 2334.39 | 0 |
| 1738101600 | 2343.83 | -7.69 | -0.33 | 2351.52 | 2356.2199 | 2333.1 | 0 |
| 1738015200 | 2351.52 | -43.53 | -1.82 | 2395.05 | 2395.05 | 2339.03 | 0 |
| 1737756000 | 2395.05 | -10.63 | -0.44 | 2405.69 | 2406.6 | 2390.7 | 0 |
| 1737669600 | 2405.68 | 18.09 | 0.76 | 2387.59 | 2408.7199 | 2386.52 | 0 |
| 1737583200 | 2387.59 | 3.14 | 0.13 | 2384.45 | 2394.36 | 2384.45 | 0 |
| 1737496800 | 2384.45 | 46.01 | 1.97 | 2338.7 | 2384.81 | 2338.7 | 0 |
| 1737151200 | 2338.44 | 15.54 | 0.67 | 2323.12 | 2347.73 | 2323.12 | 0 |
| 1737064800 | 2322.9 | 23.32 | 1.01 | 2299.93 | 2326.96 | 2299.93 | 0 |
| 1736978400 | 2299.58 | 18.09 | 0.79 | 2281.5 | 2319.2199 | 2281.5 | 0 |
| 1736892000 | 2281.4899 | 30.41 | 1.35 | 2251.08 | 2284.73 | 2251.08 | 0 |
| 1736805600 | 2251.08 | 22.7 | 1.02 | 2228.38 | 2251.79 | 2209.44 | 0 |
| 1736546400 | 2228.38 | -35.05 | -1.55 | 2263.44 | 2263.44 | 2222.7399 | 0 |
| 1736373600 | 2263.43 | 8.45 | 0.37 | 2254.98 | 2264.76 | 2236.04 | 0 |
| 1736287200 | 2254.98 | -7.11 | -0.31 | 2262.12 | 2273.6 | 2246.39 | 0 |
| 1736200800 | 2262.09 | -2.88 | -0.13 | 2264.9899 | 2286.37 | 2258.26 | 0 |
| 1735941600 | 2264.9699 | 29 | 1.30 | 2235.98 | 2268.33 | 2235.98 | 0 |
| 1735855200 | 2235.9699 | -8.97 | -0.40 | 2245.03 | 2265.4699 | 2226.56 | 0 |
| 1735682400 | 2244.94 | -1.17 | -0.05 | 2246.4699 | 2258.2 | 2238.71 | 0 |
| 1735596000 | 2246.11 | -22.96 | -1.01 | 2269.07 | 2269.07 | 2225.61 | 0 |
| 1735336800 | 2269.07 | -20.93 | -0.91 | 2290.13 | 2290.13 | 2257.02 | 0 |
| 1735250400 | 2290 | 2.51 | 0.11 | 2287.4899 | 2294.43 | 2277.04 | 0 |
| 1735077600 | 2287.4899 | 18.8 | 0.83 | 2268.69 | 2287.64 | 2265.1 | 0 |
| 1734991200 | 2268.69 | -4.05 | -0.18 | 2272.88 | 2272.88 | 2250.33 | 0 |
| 1734732000 | 2272.7399 | 22.6 | 1.00 | 2250.94 | 2289.36 | 2239.1 | 0 |
| 1734645600 | 2250.14 | 1.62 | 0.07 | 2248.52 | 2282.48 | 2248.5 | 0 |
| 1734559200 | 2248.52 | -73.85 | -3.18 | 2322.37 | 2331.53 | 2247.69 | 0 |
| 1734472800 | 2322.37 | -23.65 | -1.01 | 2346.11 | 2346.11 | 2317.25 | 0 |
| 1734386400 | 2346.02 | 2.16 | 0.09 | 2343.88 | 2355.34 | 2338.48 | 0 |
| 1734127200 | 2343.86 | -6.63 | -0.28 | 2350.84 | 2355.62 | 2340.17 | 0 |
| 1734040800 | 2350.4899 | -15.21 | -0.64 | 2365.71 | 2365.71 | 2348.89 | 0 |
| 1733954400 | 2365.7 | 4.87 | 0.21 | 2360.83 | 2376.76 | 2360.83 | 0 |
| 1733868000 | 2360.83 | -10.56 | -0.45 | 2371.4 | 2372.2399 | 2350.02 | 0 |
| 1733781600 | 2371.39 | -23.9 | -1.00 | 2395.81 | 2398.69 | 2371.05 | 0 |
| 1733522400 | 2395.29 | -1.2 | -0.05 | 2396.7399 | 2410.3 | 2390.93 | 0 |
| 1733436000 | 2396.4899 | -25.72 | -1.06 | 2422.2199 | 2422.2199 | 2395.62 | 0 |
| 1733349600 | 2422.21 | 10.55 | 0.44 | 2411.7199 | 2423.51 | 2408.34 | 0 |
| 1733263200 | 2411.66 | -12.74 | -0.53 | 2424.41 | 2425.21 | 2401.87 | 0 |
| 1733176800 | 2424.4 | -12.57 | -0.52 | 2437.52 | 2440.6 | 2419.76 | 0 |
| 1732917600 | 2436.9699 | 10.62 | 0.44 | 2426.59 | 2443.75 | 2426.59 | 0 |
| 1732744800 | 2426.35 | -10.23 | -0.42 | 2439.63 | 2447.88 | 2424.5 | 0 |
| 1732658400 | 2436.58 | 0.16 | 0.01 | 2436.46 | 2439.55 | 2424.98 | 0 |
| 1732572000 | 2436.42 | 15.74 | 0.65 | 2420.71 | 2445.86 | 2420.71 | 0 |
| 1732312800 | 2420.68 | 26.9 | 1.12 | 2394.08 | 2422.38 | 2394.08 | 0 |
| 1732226400 | 2393.78 | 33.25 | 1.41 | 2360.66 | 2402.05 | 2360.66 | 0 |
| 1732140000 | 2360.53 | 6.48 | 0.28 | 2354.06 | 2361.81 | 2340.44 | 0 |
| 1732053600 | 2354.05 | 3.38 | 0.14 | 2350.69 | 2358.5 | 2332.7199 | 0 |
| 1731967200 | 2350.67 | 3.86 | 0.16 | 2347.41 | 2360.46 | 2345.04 | 0 |
| 1731708000 | 2346.81 | -19.97 | -0.84 | 2368.08 | 2368.08 | 2341.9 | 0 |
| 1731621600 | 2366.78 | -40.77 | -1.69 | 2407.58 | 2408.27 | 2364.43 | 0 |
| 1731535200 | 2407.55 | 3.4 | 0.14 | 2404.29 | 2421.69 | 2404.29 | 0 |
| 1731448800 | 2404.15 | -21.9 | -0.90 | 2426.05 | 2428.9899 | 2395.64 | 0 |
| 1731362400 | 2426.05 | 21.9 | 0.91 | 2404.15 | 2434.75 | 2404.15 | 0 |
| 1731103200 | 2404.15 | 19.6 | 0.82 | 2384.73 | 2412.08 | 2384.67 | 0 |
| 1731016800 | 2384.55 | -7.27 | -0.30 | 2391.94 | 2396.7199 | 2381.33 | 0 |
| 1730930400 | 2391.82 | 91.58 | 3.98 | 2300.27 | 2394.87 | 2300.27 | 0 |
| 1730844000 | 2300.2399 | 34.26 | 1.51 | 2265.98 | 2300.4899 | 2265.51 | 0 |
| 1730757600 | 2265.98 | 0.54 | 0.02 | 2268.46 | 2282.03 | 2259.54 | 0 |
| 1730494800 | 2265.44 | 3.7 | 0.16 | 2261.86 | 2284.1 | 2261.86 | 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
