Premium
DJ US MidCap (DJUSM)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737496800 | 1936.23 | 23.61 | 1.23 | 1925.69 | 1937.83 | 1925 | 0 |
| 1737151200 | 1912.62 | 11.67 | 0.61 | 1913.82 | 1918.85 | 1908.62 | 0 |
| 1737064800 | 1900.95 | 17.78 | 0.94 | 1885.36 | 1903.68 | 1881.11 | 0 |
| 1736978400 | 1883.17 | 21.13 | 1.13 | 1891.25 | 1895.54 | 1879.52 | 0 |
| 1736892000 | 1862.04 | 17.75 | 0.96 | 1853.85 | 1866.72 | 1849.09 | 0 |
| 1736805600 | 1844.29 | 8.93 | 0.49 | 1824.57 | 1844.61 | 1822.26 | 0 |
| 1736546400 | 1835.36 | -29.57 | -1.59 | 1850.28 | 1853.34 | 1831.93 | 0 |
| 1736373600 | 1864.93 | 5.23 | 0.28 | 1855.86 | 1865.08 | 1845.25 | 0 |
| 1736287200 | 1859.7 | -12.71 | -0.68 | 1877.76 | 1881.23 | 1852.82 | 0 |
| 1736200800 | 1872.41 | -0.92 | -0.05 | 1881.75 | 1890.99 | 1870.22 | 0 |
| 1735941600 | 1873.33 | 22.57 | 1.22 | 1857.7 | 1875.57 | 1852.56 | 0 |
| 1735855200 | 1850.76 | -1.65 | -0.09 | 1864.24 | 1868.93 | 1840.84 | 0 |
| 1735682400 | 1852.41 | -1.53 | -0.08 | 1859.43 | 1863.42 | 1846.45 | 0 |
| 1735596000 | 1853.94 | -17.8 | -0.95 | 1855.94 | 1862.12 | 1838.12 | 0 |
| 1735336800 | 1871.74 | -16.87 | -0.89 | 1876.73 | 1885.62 | 1862.34 | 0 |
| 1735250400 | 1888.61 | 0.06 | 0.00 | 1880.89 | 1891.36 | 1879.21 | 0 |
| 1735077600 | 1888.55 | 15.96 | 0.85 | 1873.69 | 1888.73 | 1871.51 | 0 |
| 1734991200 | 1872.59 | 0.75 | 0.04 | 1866.24 | 1873.94 | 1854.29 | 0 |
| 1734732000 | 1871.84 | 28.22 | 1.53 | 1835.47 | 1882.46 | 1834.71 | 0 |
| 1734645600 | 1843.62 | -2.83 | -0.15 | 1858.27 | 1869.85 | 1843.38 | 0 |
| 1734559200 | 1846.45 | -62.71 | -3.28 | 1908.14 | 1910.83 | 1845.8 | 0 |
| 1734472800 | 1909.16 | -17.55 | -0.91 | 1916.26 | 1919.6 | 1906.62 | 0 |
| 1734386400 | 1926.71 | -4.28 | -0.22 | 1930.55 | 1937.89 | 1925.68 | 0 |
| 1734127200 | 1930.99 | -7.46 | -0.38 | 1938.83 | 1938.88 | 1927.69 | 0 |
| 1734040800 | 1938.45 | -6.72 | -0.35 | 1945.43 | 1947.68 | 1938.43 | 0 |
| 1733954400 | 1945.17 | 5.75 | 0.30 | 1948.85 | 1950 | 1942.82 | 0 |
| 1733868000 | 1939.42 | -19.14 | -0.98 | 1956.28 | 1956.28 | 1937.56 | 0 |
| 1733781600 | 1958.56 | -21.23 | -1.07 | 1981.5 | 1983.35 | 1958.13 | 0 |
| 1733522400 | 1979.79 | 2.78 | 0.14 | 1984.36 | 1989.17 | 1977.73 | 0 |
| 1733436000 | 1977.01 | -8.25 | -0.42 | 1983.77 | 1988.16 | 1976.44 | 0 |
| 1733349600 | 1985.26 | 10.22 | 0.52 | 1980.11 | 1985.27 | 1976.51 | 0 |
| 1733263200 | 1975.04 | -4.91 | -0.25 | 1981.41 | 1982.39 | 1971.64 | 0 |
| 1733176800 | 1979.95 | -7.32 | -0.37 | 1989.53 | 1989.76 | 1975.63 | 0 |
| 1732917600 | 1987.27 | 3.74 | 0.19 | 1987 | 1993.52 | 1986.5 | 0 |
| 1732744800 | 1983.53 | -4.47 | -0.22 | 1989.37 | 1993.9 | 1980.81 | 0 |
| 1732658400 | 1988 | 0.98 | 0.05 | 1985.94 | 1989.24 | 1979.2 | 0 |
| 1732572000 | 1987.02 | 13.48 | 0.68 | 1987.83 | 1996.45 | 1983.21 | 0 |
| 1732312800 | 1973.54 | 20.49 | 1.05 | 1957.59 | 1974.95 | 1957.59 | 0 |
| 1732226400 | 1953.05 | 26.51 | 1.38 | 1935.71 | 1957.25 | 1929.28 | 0 |
| 1732140000 | 1926.54 | 4.28 | 0.22 | 1923.59 | 1927.45 | 1911.65 | 0 |
| 1732053600 | 1922.26 | 2.35 | 0.12 | 1905.7 | 1924.79 | 1903.07 | 0 |
| 1731967200 | 1919.91 | 9.36 | 0.49 | 1910.44 | 1924.04 | 1909.25 | 0 |
| 1731708000 | 1910.55 | -12.64 | -0.66 | 1917.55 | 1922.88 | 1905.89 | 0 |
| 1731621600 | 1923.19 | -16.67 | -0.86 | 1939.8 | 1941.95 | 1922.18 | 0 |
| 1731535200 | 1939.86 | 1.56 | 0.08 | 1943.14 | 1952.31 | 1938.22 | 0 |
| 1731448800 | 1938.3 | -12.5 | -0.64 | 1945.14 | 1950.19 | 1931.59 | 0 |
| 1731362400 | 1950.8 | 15.64 | 0.81 | 1943.56 | 1956.88 | 1942.69 | 0 |
| 1731103200 | 1935.16 | 13.28 | 0.69 | 1920.48 | 1939.39 | 1920.48 | 0 |
| 1731016800 | 1921.88 | 6.88 | 0.36 | 1920.23 | 1926.74 | 1916.52 | 0 |
| 1730930400 | 1915 | 54.33 | 2.92 | 1896.99 | 1916.59 | 1894.18 | 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
