Premium
DJ US MidCap (DJUSM)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745269200 | 1695.75 | -38.63 | -2.23 | 1722.09 | 1724.04 | 1677.99 | 0 |
| 1744923600 | 1734.38 | 14.2 | 0.83 | 1727.65 | 1747.41 | 1723.87 | 0 |
| 1744837200 | 1720.18 | -22.57 | -1.30 | 1734.17 | 1747.21 | 1706.06 | 0 |
| 1744750800 | 1742.75 | 1.78 | 0.10 | 1743.54 | 1758.26 | 1739.98 | 0 |
| 1744664400 | 1740.97 | 20.62 | 1.20 | 1744.36 | 1750.79 | 1723.71 | 0 |
| 1744405200 | 1720.35 | 25.37 | 1.50 | 1691.3 | 1725.61 | 1672.93 | 0 |
| 1744318800 | 1694.98 | -52.53 | -3.01 | 1717.85 | 1717.85 | 1649.81 | 0 |
| 1744232400 | 1747.51 | 134.94 | 8.37 | 1598.4 | 1756.83 | 1590.01 | 0 |
| 1744146000 | 1612.57 | -25.29 | -1.54 | 1679.78 | 1694.69 | 1590.09 | 0 |
| 1744059600 | 1637.8599 | -8.48 | -0.52 | 1604.3 | 1698.64 | 1571.41 | 0 |
| 1743800400 | 1646.34 | -110.36 | -6.28 | 1722.04 | 1722.04 | 1643.01 | 0 |
| 1743714000 | 1756.7 | -90.73 | -4.91 | 1802.11 | 1802.11 | 1755.58 | 0 |
| 1743627600 | 1847.43 | 20.39 | 1.12 | 1811.29 | 1853 | 1811.29 | 0 |
| 1743541200 | 1827.04 | 6.52 | 0.36 | 1817.84 | 1830.37 | 1800.65 | 0 |
| 1743454800 | 1820.52 | 11.27 | 0.62 | 1795.29 | 1827.63 | 1786.05 | 0 |
| 1743195600 | 1809.25 | -29.46 | -1.60 | 1836.68 | 1837.58 | 1804.12 | 0 |
| 1743109200 | 1838.71 | -11.21 | -0.61 | 1844.58 | 1854.45 | 1831.89 | 0 |
| 1743022800 | 1849.92 | -10.81 | -0.58 | 1863.55 | 1870.07 | 1844.26 | 0 |
| 1742936400 | 1860.73 | -1.84 | -0.10 | 1865.33 | 1868.81 | 1852.73 | 0 |
| 1742850000 | 1862.57 | 34.82 | 1.91 | 1845.29 | 1865.12 | 1845.29 | 0 |
| 1742590800 | 1827.75 | -5.07 | -0.28 | 1819.41 | 1830.18 | 1808.32 | 0 |
| 1742504400 | 1832.82 | -4.37 | -0.24 | 1827.35 | 1844.89 | 1826.35 | 0 |
| 1742418000 | 1837.19 | 20.99 | 1.16 | 1818.82 | 1847.88 | 1818.21 | 0 |
| 1742331600 | 1816.2 | -14.78 | -0.81 | 1826.26 | 1826.26 | 1808.69 | 0 |
| 1742245200 | 1830.98 | 26.76 | 1.48 | 1803.35 | 1838.1 | 1803.35 | 0 |
| 1741986000 | 1804.22 | 39.99 | 2.27 | 1779.71 | 1806.1 | 1777.35 | 0 |
| 1741899600 | 1764.23 | -22.26 | -1.25 | 1783.87 | 1787.99 | 1756.81 | 0 |
| 1741813200 | 1786.49 | 0.52 | 0.03 | 1799.13 | 1806.03 | 1772.61 | 0 |
| 1741726800 | 1785.97 | -13.66 | -0.76 | 1800.44 | 1805.89 | 1774.98 | 0 |
| 1741640400 | 1799.63 | -38.06 | -2.07 | 1820.12 | 1823.94 | 1785.12 | 0 |
| 1741384800 | 1837.69 | 10.01 | 0.55 | 1821.28 | 1841.57 | 1802.73 | 0 |
| 1741298400 | 1827.68 | -38.54 | -2.07 | 1844.59 | 1853.38 | 1822.33 | 0 |
| 1741212000 | 1866.22 | 17.85 | 0.97 | 1845.93 | 1870.98 | 1836.6 | 0 |
| 1741125600 | 1848.37 | -30.2 | -1.61 | 1865.1 | 1877.4 | 1833.89 | 0 |
| 1741039200 | 1878.57 | -24.56 | -1.29 | 1912.33 | 1917.56 | 1868.35 | 0 |
| 1740780000 | 1903.13 | 26.94 | 1.44 | 1878.07 | 1904.01 | 1872.36 | 0 |
| 1740693600 | 1876.19 | -15.51 | -0.82 | 1898.05 | 1904.66 | 1875.63 | 0 |
| 1740607200 | 1891.7 | -1.13 | -0.06 | 1897.92 | 1909.95 | 1887.61 | 0 |
| 1740520800 | 1892.83 | -6.97 | -0.37 | 1900.56 | 1902.67 | 1877.31 | 0 |
| 1740434400 | 1899.8 | -7.79 | -0.41 | 1909.95 | 1910.59 | 1890.33 | 0 |
| 1740175200 | 1907.59 | -38.91 | -2.00 | 1947.63 | 1947.63 | 1902.94 | 0 |
| 1740088800 | 1946.5 | -13.72 | -0.70 | 1951.94 | 1952.46 | 1930.7 | 0 |
| 1740002400 | 1960.22 | -1.68 | -0.09 | 1957.5 | 1965.6 | 1953.16 | 0 |
| 1739916000 | 1961.9 | 12.18 | 0.62 | 1953.76 | 1961.9 | 1950.21 | 0 |
| 1739570400 | 1949.72 | -1.32 | -0.07 | 1954.58 | 1957.2 | 1949.45 | 0 |
| 1739484000 | 1951.04 | 15.96 | 0.82 | 1940.2 | 1951.89 | 1935.7 | 0 |
| 1739397600 | 1935.08 | -8.62 | -0.44 | 1923.4 | 1938.5 | 1920.94 | 0 |
| 1739311200 | 1943.7 | -7.47 | -0.38 | 1941.75 | 1944.57 | 1937.01 | 0 |
| 1739224800 | 1951.17 | 12 | 0.62 | 1948.24 | 1952.36 | 1940.69 | 0 |
| 1738965600 | 1939.17 | -7.64 | -0.39 | 1954.69 | 1958.26 | 1937.5 | 0 |
| 1738879200 | 1946.81 | 3.31 | 0.17 | 1947.01 | 1948.06 | 1933.02 | 0 |
| 1738792800 | 1943.5 | 13.84 | 0.72 | 1937.07 | 1944.41 | 1924.94 | 0 |
| 1738706400 | 1929.66 | 8.2 | 0.43 | 1922.2 | 1935.18 | 1922.2 | 0 |
| 1738620000 | 1921.46 | -8.74 | -0.45 | 1905.12 | 1929.22 | 1893.25 | 0 |
| 1738360800 | 1930.2 | -12.58 | -0.65 | 1946.06 | 1951.85 | 1928.19 | 0 |
| 1738274400 | 1942.78 | 23.49 | 1.22 | 1934.43 | 1948.74 | 1930.81 | 0 |
| 1738188000 | 1919.29 | -5.18 | -0.27 | 1923.47 | 1930.47 | 1913.94 | 0 |
| 1738101600 | 1924.47 | 2.25 | 0.12 | 1922.01 | 1930.72 | 1912.12 | 0 |
| 1738015200 | 1922.22 | -17.49 | -0.90 | 1919.24 | 1925.27 | 1911.39 | 0 |
| 1737756000 | 1939.71 | -1.93 | -0.10 | 1941.4 | 1947.22 | 1936.56 | 0 |
| 1737669600 | 1941.64 | 8.16 | 0.42 | 1932.26 | 1942.67 | 1926.92 | 0 |
| 1737583200 | 1933.48 | -2.75 | -0.14 | 1940.66 | 1941.46 | 1932.78 | 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
