Premium
DJ US LowCap (DJUSLW)
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 |
|---|---|---|---|---|---|---|---|
| 1741899600 | 1664.92 | -24.31 | -1.44 | 1686.58 | 1689.9 | 1657.5 | 0 |
| 1741813200 | 1689.23 | 1.27 | 0.08 | 1702.7 | 1709.52 | 1675.97 | 0 |
| 1741726800 | 1687.96 | -10.8 | -0.64 | 1699.64 | 1707.03 | 1675.58 | 0 |
| 1741640400 | 1698.76 | -39.94 | -2.30 | 1720.3 | 1725.23 | 1684.81 | 0 |
| 1741384800 | 1738.7 | 9.68 | 0.56 | 1723.39 | 1743.23 | 1702.97 | 0 |
| 1741298400 | 1729.02 | -35.68 | -2.02 | 1743.88 | 1754.34 | 1723.26 | 0 |
| 1741212000 | 1764.7 | 19.58 | 1.12 | 1743.99 | 1768.57 | 1735.25 | 0 |
| 1741125600 | 1745.12 | -27.12 | -1.53 | 1757.35 | 1773.46 | 1727.52 | 0 |
| 1741039200 | 1772.24 | -29.39 | -1.63 | 1810.63 | 1815.08 | 1762.64 | 0 |
| 1740780000 | 1801.63 | 23.03 | 1.29 | 1778.41 | 1802.18 | 1773.51 | 0 |
| 1740693600 | 1778.6 | -19.41 | -1.08 | 1803.54 | 1808 | 1778.09 | 0 |
| 1740607200 | 1798.01 | 2.71 | 0.15 | 1802.34 | 1815.55 | 1793.84 | 0 |
| 1740520800 | 1795.3 | -6.36 | -0.35 | 1801.66 | 1804.91 | 1779.36 | 0 |
| 1740434400 | 1801.66 | -6.71 | -0.37 | 1811.93 | 1812.15 | 1790.56 | 0 |
| 1740175200 | 1808.37 | -41.12 | -2.22 | 1852.02 | 1852.02 | 1803.69 | 0 |
| 1740088800 | 1849.49 | -14.79 | -0.79 | 1857.75 | 1858.17 | 1835.15 | 0 |
| 1740002400 | 1864.28 | -5.18 | -0.28 | 1863.22 | 1869.15 | 1858.94 | 0 |
| 1739916000 | 1869.46 | 12.1 | 0.65 | 1861.53 | 1869.47 | 1858.72 | 0 |
| 1739570400 | 1857.36 | -0.46 | -0.02 | 1861.91 | 1863.99 | 1856.51 | 0 |
| 1739484000 | 1857.82 | 16.35 | 0.89 | 1847.83 | 1858.64 | 1842.93 | 0 |
| 1739397600 | 1841.47 | -9.67 | -0.52 | 1830.11 | 1845.44 | 1827.5 | 0 |
| 1739311200 | 1851.14 | -8.63 | -0.46 | 1850.79 | 1853.14 | 1845.17 | 0 |
| 1739224800 | 1859.77 | 8.51 | 0.46 | 1860.3 | 1861.62 | 1852.23 | 0 |
| 1738965600 | 1851.26 | -9.95 | -0.53 | 1867.25 | 1869.96 | 1849.12 | 0 |
| 1738879200 | 1861.21 | 1.17 | 0.06 | 1865.94 | 1865.94 | 1847.92 | 0 |
| 1738792800 | 1860.04 | 13.07 | 0.71 | 1853.71 | 1861.09 | 1842.09 | 0 |
| 1738706400 | 1846.97 | 8.8 | 0.48 | 1838.45 | 1851.03 | 1838.45 | 0 |
| 1738620000 | 1838.17 | -11.93 | -0.64 | 1820.97 | 1846.01 | 1810.81 | 0 |
| 1738360800 | 1850.1 | -14.46 | -0.78 | 1866.45 | 1872.39 | 1848.13 | 0 |
| 1738274400 | 1864.56 | 22.73 | 1.23 | 1855.69 | 1870.76 | 1852.77 | 0 |
| 1738188000 | 1841.83 | -5.07 | -0.27 | 1846.37 | 1853.75 | 1835.86 | 0 |
| 1738101600 | 1846.9 | 4.2 | 0.23 | 1843.06 | 1851.18 | 1834.91 | 0 |
| 1738015200 | 1842.7 | -21 | -1.13 | 1842.26 | 1849.38 | 1831.95 | 0 |
| 1737756000 | 1863.7 | -2.25 | -0.12 | 1866.68 | 1871.52 | 1860.56 | 0 |
| 1737669600 | 1865.95 | 7.03 | 0.38 | 1857.11 | 1866.94 | 1851.47 | 0 |
| 1737583200 | 1858.92 | -4.12 | -0.22 | 1867.04 | 1867.98 | 1858.36 | 0 |
| 1737496800 | 1863.04 | 24.86 | 1.35 | 1851.27 | 1863.65 | 1849.39 | 0 |
| 1737151200 | 1838.18 | 10.55 | 0.58 | 1839.96 | 1844.51 | 1835.66 | 0 |
| 1737064800 | 1827.63 | 16.76 | 0.93 | 1813.06 | 1830.42 | 1808.42 | 0 |
| 1736978400 | 1810.87 | 20.95 | 1.17 | 1820.26 | 1823.56 | 1807.97 | 0 |
| 1736892000 | 1789.92 | 18.79 | 1.06 | 1781.26 | 1794.42 | 1776.43 | 0 |
| 1736805600 | 1771.13 | 9.68 | 0.55 | 1750.39 | 1771.46 | 1748.05 | 0 |
| 1736546400 | 1761.45 | -26.18 | -1.46 | 1773.01 | 1774.85 | 1757.52 | 0 |
| 1736373600 | 1787.63 | 3.85 | 0.22 | 1778.69 | 1787.77 | 1768.04 | 0 |
| 1736287200 | 1783.78 | -12.77 | -0.71 | 1801.74 | 1805.38 | 1776.41 | 0 |
| 1736200800 | 1796.55 | 1.95 | 0.11 | 1803.91 | 1813.53 | 1794.21 | 0 |
| 1735941600 | 1794.6 | 23.64 | 1.33 | 1777.8 | 1796.23 | 1772.55 | 0 |
| 1735855200 | 1770.96 | -0.57 | -0.03 | 1783.21 | 1788.99 | 1761.91 | 0 |
| 1735682400 | 1771.53 | -1.07 | -0.06 | 1778.52 | 1783.03 | 1766 | 0 |
| 1735596000 | 1772.6 | -16.74 | -0.94 | 1773.88 | 1780.78 | 1756.84 | 0 |
| 1735336800 | 1789.34 | -17.23 | -0.95 | 1795.28 | 1803.77 | 1779.98 | 0 |
| 1735250400 | 1806.57 | 0.88 | 0.05 | 1798.05 | 1809.12 | 1796.33 | 0 |
| 1735077600 | 1805.69 | 15.37 | 0.86 | 1791.83 | 1805.88 | 1789.68 | 0 |
| 1734991200 | 1790.32 | 0.45 | 0.03 | 1784.52 | 1791.5 | 1773.13 | 0 |
| 1734732000 | 1789.87 | 25.91 | 1.47 | 1755.59 | 1800.58 | 1755.28 | 0 |
| 1734645600 | 1763.96 | -3.92 | -0.22 | 1780.21 | 1791.25 | 1763.77 | 0 |
| 1734559200 | 1767.88 | -63.61 | -3.47 | 1832.3 | 1834.8 | 1766.8 | 0 |
| 1734472800 | 1831.49 | -18.29 | -0.99 | 1839.46 | 1843.12 | 1828.69 | 0 |
| 1734386400 | 1849.78 | -2.42 | -0.13 | 1851.82 | 1860.03 | 1848.18 | 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
