Premium
DJ US Consumer Goods Total Return (DJUSNCT)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 2145.9699 | -40.37 | -1.85 | 2186.36 | 2186.36 | 2139.1 | 0 |
| 1735250400 | 2186.34 | -10.37 | -0.47 | 2198.89 | 2198.89 | 2179.53 | 0 |
| 1735077600 | 2196.71 | 57.67 | 2.70 | 2139.04 | 2196.7399 | 2139.04 | 0 |
| 1734991200 | 2139.04 | 12.53 | 0.59 | 2126.51 | 2143.08 | 2108.4699 | 0 |
| 1734732000 | 2126.51 | -14.78 | -0.69 | 2141.29 | 2174.32 | 2112.35 | 0 |
| 1734645600 | 2141.29 | -17.23 | -0.80 | 2158.52 | 2180.62 | 2120.78 | 0 |
| 1734559200 | 2158.52 | -91.19 | -4.05 | 2249.71 | 2259.92 | 2147 | 0 |
| 1734472800 | 2249.71 | 24.57 | 1.10 | 2225.17 | 2260.4699 | 2219.2399 | 0 |
| 1734386400 | 2225.14 | 32.93 | 1.50 | 2192.21 | 2233.81 | 2192.21 | 0 |
| 1734127200 | 2192.21 | 22.37 | 1.03 | 2169.84 | 2192.78 | 2161.98 | 0 |
| 1734040800 | 2169.84 | -7.76 | -0.36 | 2177.6 | 2189.57 | 2165.15 | 0 |
| 1733954400 | 2177.6 | 27.08 | 1.26 | 2150.54 | 2177.7 | 2150.54 | 0 |
| 1733868000 | 2150.52 | 15.65 | 0.73 | 2134.9 | 2166.7199 | 2130.98 | 0 |
| 1733781600 | 2134.87 | 0.77 | 0.04 | 2134.1 | 2162.87 | 2122.96 | 0 |
| 1733522400 | 2134.1 | 25.38 | 1.20 | 2110.29 | 2134.59 | 2110.29 | 0 |
| 1733436000 | 2108.7199 | 22.64 | 1.09 | 2086.09 | 2114.9 | 2086.09 | 0 |
| 1733349600 | 2086.08 | 0.48 | 0.02 | 2085.6 | 2086.31 | 2068.55 | 0 |
| 1733263200 | 2085.6 | -22.71 | -1.08 | 2108.34 | 2108.34 | 2082.27 | 0 |
| 1733176800 | 2108.31 | 19.33 | 0.93 | 2089.37 | 2113.12 | 2089.37 | 0 |
| 1732917600 | 2088.98 | 24.56 | 1.19 | 2065.86 | 2089.94 | 2065.86 | 0 |
| 1732744800 | 2064.42 | -6.88 | -0.33 | 2071.33 | 2086.87 | 2061.82 | 0 |
| 1732658400 | 2071.3 | -6.42 | -0.31 | 2078.69 | 2083.15 | 2067.33 | 0 |
| 1732572000 | 2077.7199 | -1.33 | -0.06 | 2079.05 | 2110.61 | 2077.3 | 0 |
| 1732312800 | 2079.05 | 36.97 | 1.81 | 2042.08 | 2084.2399 | 2042.08 | 0 |
| 1732226400 | 2042.08 | 9.65 | 0.47 | 2032.58 | 2050.82 | 2027.11 | 0 |
| 1732140000 | 2032.43 | -1.38 | -0.07 | 2033.89 | 2033.89 | 2012.69 | 0 |
| 1732053600 | 2033.81 | 6.72 | 0.33 | 2027.09 | 2036.89 | 2006.18 | 0 |
| 1731967200 | 2027.09 | 32.68 | 1.64 | 1994.58 | 2041.39 | 1994.58 | 0 |
| 1731708000 | 1994.41 | 3.21 | 0.16 | 1991.37 | 2003.17 | 1984.03 | 0 |
| 1731621600 | 1991.2 | -27.26 | -1.35 | 2018.46 | 2021.05 | 1989.85 | 0 |
| 1731535200 | 2018.46 | 5.81 | 0.29 | 2012.89 | 2040.39 | 2006.67 | 0 |
| 1731448800 | 2012.65 | -38.93 | -1.90 | 2051.65 | 2051.65 | 2002.58 | 0 |
| 1731362400 | 2051.58 | 44.91 | 2.24 | 2006.67 | 2068.67 | 2006.67 | 0 |
| 1731103200 | 2006.67 | 52.14 | 2.67 | 1954.53 | 2017.65 | 1954.53 | 0 |
| 1731016800 | 1954.53 | 19.74 | 1.02 | 1935.12 | 1964.22 | 1935.12 | 0 |
| 1730930400 | 1934.79 | 29.85 | 1.57 | 1904.94 | 1960.81 | 1904.94 | 0 |
| 1730844000 | 1904.94 | 27.96 | 1.49 | 1882.38 | 1907.51 | 1876.51 | 0 |
| 1730757600 | 1876.98 | -5.35 | -0.28 | 1882.33 | 1889.62 | 1872.8 | 0 |
| 1730494800 | 1882.33 | -2.79 | -0.15 | 1885.17 | 1897.99 | 1879.26 | 0 |
| 1730408400 | 1885.12 | -19.62 | -1.03 | 1903.13 | 1907.31 | 1884.68 | 0 |
| 1730322000 | 1904.74 | -4.79 | -0.25 | 1909.53 | 1919.21 | 1902.92 | 0 |
| 1730235600 | 1909.53 | -23.19 | -1.20 | 1932.73 | 1932.73 | 1905.62 | 0 |
| 1730149200 | 1932.72 | -4.72 | -0.24 | 1937.44 | 1952.59 | 1932.31 | 0 |
| 1729890000 | 1937.44 | 1.76 | 0.09 | 1935.69 | 1953.81 | 1928.53 | 0 |
| 1729803600 | 1935.68 | 73.84 | 3.97 | 1861.84 | 1937.4 | 1861.84 | 0 |
| 1729717200 | 1861.84 | -17.15 | -0.91 | 1879.07 | 1879.07 | 1856.61 | 0 |
| 1729630800 | 1878.99 | 4.78 | 0.26 | 1874.21 | 1881.24 | 1865.28 | 0 |
| 1729544400 | 1874.21 | -19.96 | -1.05 | 1894.17 | 1894.17 | 1872.32 | 0 |
| 1729285200 | 1894.17 | 5.44 | 0.29 | 1890.31 | 1896.19 | 1880.74 | 0 |
| 1729198800 | 1888.73 | -7.73 | -0.41 | 1896.46 | 1898.39 | 1885.17 | 0 |
| 1729112400 | 1896.46 | 7.05 | 0.37 | 1889.41 | 1897.96 | 1887.32 | 0 |
| 1729026000 | 1889.41 | 4.82 | 0.26 | 1884.63 | 1901.59 | 1884.63 | 0 |
| 1728939600 | 1884.59 | 12.57 | 0.67 | 1872.02 | 1886.31 | 1867.07 | 0 |
| 1728680400 | 1872.02 | -22.81 | -1.20 | 1894.84 | 1894.84 | 1861.23 | 0 |
| 1728594000 | 1894.83 | -8.05 | -0.42 | 1903.07 | 1905.61 | 1889.39 | 0 |
| 1728507600 | 1902.88 | 3.7 | 0.19 | 1899.26 | 1912.15 | 1894.21 | 0 |
| 1728421200 | 1899.18 | 10.27 | 0.54 | 1893.74 | 1901.23 | 1884.73 | 0 |
| 1728334800 | 1888.91 | -27.21 | -1.42 | 1916.18 | 1916.18 | 1885.63 | 0 |
| 1728075600 | 1916.12 | 15.59 | 0.82 | 1900.53 | 1916.66 | 1900.53 | 0 |
| 1727989200 | 1900.53 | -28.8 | -1.49 | 1917.19 | 1921.26 | 1895.02 | 0 |
| 1727902800 | 1929.33 | -30.88 | -1.58 | 1960.21 | 1960.21 | 1916.58 | 0 |
| 1727816400 | 1960.21 | -8.89 | -0.45 | 1969.13 | 1974.42 | 1946.1 | 0 |
| 1727730000 | 1969.1 | -2.72 | -0.14 | 1972.18 | 1975.17 | 1953.07 | 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
