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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 1695.77 | 6.57 | 0.39 | 1691.89 | 1701.63 | 1679.2 | 0 |
| 1745614800 | 1689.2 | 1.02 | 0.06 | 1683.49 | 1691.14 | 1674.94 | 0 |
| 1745528400 | 1688.18 | 34.97 | 2.12 | 1655.65 | 1690.54 | 1653.05 | 0 |
| 1745442000 | 1653.21 | 22.31 | 1.37 | 1662.91 | 1692.18 | 1647.6199 | 0 |
| 1745355600 | 1630.9 | 42.86 | 2.70 | 1607.06 | 1635.8599 | 1605.51 | 0 |
| 1745269200 | 1588.04 | -37.68 | -2.32 | 1613.59 | 1614.8599 | 1571.78 | 0 |
| 1744923600 | 1625.72 | 12.84 | 0.80 | 1618.98 | 1636.99 | 1615.19 | 0 |
| 1744837200 | 1612.88 | -20.43 | -1.25 | 1624.54 | 1637.02 | 1598.47 | 0 |
| 1744750800 | 1633.31 | 0.33 | 0.02 | 1634.6199 | 1649.3599 | 1630.01 | 0 |
| 1744664400 | 1632.98 | 19.07 | 1.18 | 1638.1199 | 1642.3 | 1615.1 | 0 |
| 1744405200 | 1613.91 | 24.79 | 1.56 | 1586.38 | 1618.59 | 1567.41 | 0 |
| 1744318800 | 1589.1199 | -55.87 | -3.40 | 1613.89 | 1613.89 | 1547.1099 | 0 |
| 1744232400 | 1644.99 | 133.26 | 8.82 | 1498.06 | 1653.77 | 1491.13 | 0 |
| 1744146000 | 1511.73 | -28.27 | -1.84 | 1581.99 | 1593.13 | 1490.91 | 0 |
| 1744059600 | 1540 | -9.8 | -0.63 | 1506.9 | 1599.92 | 1475.6099 | 0 |
| 1743800400 | 1549.8 | -97.04 | -5.89 | 1610.13 | 1610.13 | 1543.98 | 0 |
| 1743714000 | 1646.84 | -95.52 | -5.48 | 1692.83 | 1692.83 | 1645.99 | 0 |
| 1743627600 | 1742.36 | 21.58 | 1.25 | 1704.47 | 1747.61 | 1704.44 | 0 |
| 1743541200 | 1720.78 | 7.72 | 0.45 | 1710.57 | 1725.05 | 1693.98 | 0 |
| 1743454800 | 1713.06 | 7.18 | 0.42 | 1689.55 | 1720.52 | 1678.74 | 0 |
| 1743195600 | 1705.88 | -29.8 | -1.72 | 1732.88 | 1734.21 | 1700.22 | 0 |
| 1743109200 | 1735.68 | -11.6 | -0.66 | 1741.46 | 1750.92 | 1728.37 | 0 |
| 1743022800 | 1747.28 | -11.82 | -0.67 | 1761.25 | 1767.11 | 1741.78 | 0 |
| 1742936400 | 1759.1 | -2.56 | -0.15 | 1764.12 | 1767.95 | 1751.05 | 0 |
| 1742850000 | 1761.66 | 36.69 | 2.13 | 1743.39 | 1763.86 | 1743.39 | 0 |
| 1742590800 | 1724.97 | -5.74 | -0.33 | 1717.01 | 1727.35 | 1706.71 | 0 |
| 1742504400 | 1730.71 | -6.26 | -0.36 | 1726.56 | 1743.85 | 1726.08 | 0 |
| 1742418000 | 1736.97 | 21.42 | 1.25 | 1718.15 | 1747.34 | 1717.22 | 0 |
| 1742331600 | 1715.55 | -14.52 | -0.84 | 1724.44 | 1724.44 | 1708.68 | 0 |
| 1742245200 | 1730.07 | 25.27 | 1.48 | 1703.25 | 1737.28 | 1703.25 | 0 |
| 1741986000 | 1704.8 | 39.88 | 2.40 | 1680.85 | 1706.26 | 1679.25 | 0 |
| 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 |
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
