Premium
DJ US Consumer Goods (DJUSNC)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 999.09 | 16.4 | 1.67 | 1002.07 | 1005.3 | 982.49 | 540477694 |
| 1738188000 | 982.69 | -5.16 | -0.52 | 986.33 | 990.44 | 980.15 | 463543499 |
| 1738101600 | 987.85 | -12.09 | -1.21 | 997.29 | 997.29 | 985.75 | 512928679 |
| 1738015200 | 999.94 | 9.36 | 0.94 | 984.35 | 1001.74 | 984.35 | 577318631 |
| 1737756000 | 990.58 | -3.87 | -0.39 | 995.72 | 998.52 | 989.29 | 462787048 |
| 1737669600 | 994.45 | 0.09 | 0.01 | 992.36 | 996.43 | 986.45 | 464907335 |
| 1737583200 | 994.36 | -8.26 | -0.82 | 996.33 | 1006.41 | 994.29 | 520645297 |
| 1737496800 | 1002.62 | 1.42 | 0.14 | 1006.66 | 1007.14 | 989.23 | 591349183 |
| 1737151200 | 1001.2 | 12.7 | 1.28 | 996 | 1012.43 | 996 | 546766541 |
| 1737064800 | 988.5 | -4.63 | -0.47 | 988.67 | 990.09 | 981.23 | 459020012 |
| 1736978400 | 993.13 | 23.87 | 2.46 | 983.07 | 994.71 | 981.96 | 492897277 |
| 1736892000 | 969.26 | -1.43 | -0.15 | 980.29 | 988.54 | 965.91 | 471503600 |
| 1736805600 | 970.69 | 10.98 | 1.14 | 951.06 | 970.69 | 948.64 | 528944285 |
| 1736546400 | 959.71 | -14.12 | -1.45 | 967.39 | 971.37 | 955.97 | 552305019 |
| 1736373600 | 973.83 | 2.06 | 0.21 | 969.44 | 976.37 | 964.26 | 493037662 |
| 1736287200 | 971.77 | -15.55 | -1.57 | 984.35 | 994.43 | 967.16 | 527798233 |
| 1736200800 | 987.32 | -7.83 | -0.79 | 1005.52 | 1007.1 | 981.62 | 594520640 |
| 1735941600 | 995.15 | 26.02 | 2.68 | 971.61 | 996.14 | 971.37 | 596695457 |
| 1735855200 | 969.13 | -23.48 | -2.37 | 983.44 | 987.28 | 964.93 | 498758393 |
| 1735682400 | 992.61 | -8.19 | -0.82 | 1006.41 | 1010.47 | 989.96 | 490251562 |
| 1735596000 | 1000.8 | -18.11 | -1.78 | 1007.83 | 1008.93 | 996.84 | 415183623 |
| 1735336800 | 1018.91 | -19.18 | -1.85 | 1031.74 | 1032.31 | 1015.58 | 412877573 |
| 1735250400 | 1038.09 | -5.96 | -0.57 | 1044.1 | 1044.1 | 1034.85 | 406450594 |
| 1735077600 | 1044.05 | 27.41 | 2.70 | 1019.92 | 1044.06 | 1018.88 | 312749709 |
| 1734991200 | 1016.64 | 5.95 | 0.59 | 1016.96 | 1018.56 | 1002.11 | 460305646 |
| 1734732000 | 1010.69 | -7.02 | -0.69 | 1007.93 | 1033.41 | 1003.95 | 1041683755 |
| 1734645600 | 1017.71 | -8.19 | -0.80 | 1033.31 | 1036.4 | 1007.96 | 656527560 |
| 1734559200 | 1025.9 | -43.34 | -4.05 | 1056.72 | 1074.09 | 1020.42 | 711216109 |
| 1734472800 | 1069.24 | 11.66 | 1.10 | 1065.17 | 1074.35 | 1054.75 | 591854611 |
| 1734386400 | 1057.58 | 15.66 | 1.50 | 1044.68 | 1061.69 | 1043.05 | 628049577 |
| 1734127200 | 1041.92 | 10.63 | 1.03 | 1031.89 | 1042.19 | 1027.55 | 431518198 |
| 1734040800 | 1031.29 | -3.69 | -0.36 | 1036.4 | 1040.67 | 1029.06 | 484215996 |
| 1733954400 | 1034.98 | 12.86 | 1.26 | 1030.38 | 1035.03 | 1024.65 | 570946731 |
| 1733868000 | 1022.12 | 7.43 | 0.73 | 1015.19 | 1029.82 | 1012.83 | 524974108 |
| 1733781600 | 1014.69 | 0.36 | 0.04 | 1021.63 | 1028 | 1009.03 | 725370156 |
| 1733522400 | 1014.33 | 11.33 | 1.13 | 1010.61 | 1014.56 | 1005.6 | 599427711 |
| 1733436000 | 1003 | 10.76 | 1.08 | 993.93 | 1005.94 | 993.93 | 582817041 |
| 1733349600 | 992.24 | 0.23 | 0.02 | 992.35 | 992.35 | 983.9 | 499476207 |
| 1733263200 | 992.01 | -10.81 | -1.08 | 998.6 | 999.74 | 990.42 | 440494489 |
| 1733176800 | 1002.82 | 9 | 0.91 | 999.05 | 1005.11 | 994.89 | 493957921 |
| 1732917600 | 993.82 | 11.01 | 1.12 | 984.73 | 994.27 | 983.71 | 264735395 |
| 1732744800 | 982.81 | -3.29 | -0.33 | 990.78 | 993.5 | 981.57 | 373149194 |
| 1732658400 | 986.1 | -3.06 | -0.31 | 989.62 | 991.8 | 984.21 | 508695879 |
| 1732572000 | 989.16 | -0.63 | -0.06 | 998.14 | 1004.81 | 988.96 | 739044687 |
| 1732312800 | 989.79 | 17.6 | 1.81 | 974.66 | 992.26 | 974.66 | 511410387 |
| 1732226400 | 972.19 | 4.53 | 0.47 | 969.56 | 976.35 | 965.06 | 459694606 |
| 1732140000 | 967.66 | -0.7 | -0.07 | 967.64 | 968.12 | 958.26 | 467306065 |
| 1732053600 | 968.36 | 3.21 | 0.33 | 961.04 | 969.82 | 955.2 | 493677562 |
| 1731967200 | 965.15 | 15.47 | 1.63 | 965.37 | 971.96 | 959.29 | 600820023 |
| 1731708000 | 949.68 | 1.45 | 0.15 | 947.81 | 953.85 | 944.73 | 693286481 |
| 1731621600 | 948.23 | -12.98 | -1.35 | 959.24 | 962.44 | 947.58 | 598344151 |
| 1731535200 | 961.21 | 2.65 | 0.28 | 964.71 | 971.65 | 955.59 | 610968278 |
| 1731448800 | 958.56 | -18.57 | -1.90 | 971.84 | 973.87 | 953.75 | 569319615 |
| 1731362400 | 977.13 | 21.39 | 2.24 | 974.62 | 985.27 | 969.32 | 653117475 |
| 1731103200 | 955.74 | 24.83 | 2.67 | 932.69 | 960.97 | 931.64 | 667943406 |
| 1731016800 | 930.91 | 9.25 | 1.00 | 923.88 | 935.52 | 922.12 | 612634862 |
| 1730930400 | 921.66 | 14.21 | 1.57 | 934.06 | 934.06 | 915.2 | 836155369 |
| 1730844000 | 907.45 | 13.28 | 1.49 | 896.7 | 908.67 | 893.9 | 408412448 |
| 1730757600 | 894.17 | -2.55 | -0.28 | 894.54 | 900.19 | 892.18 | 459170710 |
| 1730494800 | 896.72 | -1.35 | -0.15 | 901.13 | 904.18 | 895.25 | 443266231 |
| 1730408400 | 898.07 | -9.39 | -1.03 | 906.65 | 908.64 | 897.86 | 642102914 |
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
