Premium
DJ US Personal and Household Goods (DJUSNG)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 1039.42 | 2.28 | 0.22 | 1035.83 | 1044.58 | 1033.48 | 182040227 |
| 1741298400 | 1037.14 | 0.72 | 0.07 | 1035.56 | 1040.29 | 1031.3699 | 144089767 |
| 1741212000 | 1036.42 | 7.61 | 0.74 | 1028.55 | 1040.05 | 1028.48 | 138628870 |
| 1741125600 | 1028.81 | -16.57 | -1.59 | 1045.65 | 1050.42 | 1028.51 | 185933014 |
| 1741039200 | 1045.38 | 2.65 | 0.25 | 1042.3 | 1053.44 | 1040.38 | 151511021 |
| 1740780000 | 1042.73 | 9.27 | 0.90 | 1038.88 | 1043.1099 | 1030.65 | 202003255 |
| 1740693600 | 1033.46 | -4.51 | -0.43 | 1037.23 | 1042.16 | 1032.6 | 151988597 |
| 1740607200 | 1037.97 | -10.78 | -1.03 | 1047.66 | 1049.6099 | 1036.44 | 154203483 |
| 1740520800 | 1048.75 | 11.72 | 1.13 | 1038.63 | 1050.29 | 1038.63 | 185372818 |
| 1740434400 | 1037.03 | 6.1 | 0.59 | 1032.8599 | 1041.05 | 1032.1199 | 185398467 |
| 1740175200 | 1030.93 | 5.71 | 0.56 | 1025.67 | 1031.15 | 1023.44 | 162684333 |
| 1740088800 | 1025.22 | 5.73 | 0.56 | 1017.21 | 1025.83 | 1010.94 | 156507402 |
| 1740002400 | 1019.49 | 1.08 | 0.11 | 1015.45 | 1019.73 | 1011.98 | 152022882 |
| 1739916000 | 1018.41 | 7.51 | 0.74 | 1011.38 | 1018.61 | 1008.58 | 165551566 |
| 1739570400 | 1010.9 | -15.42 | -1.50 | 1024.22 | 1024.33 | 1010.33 | 147452479 |
| 1739484000 | 1026.32 | 9.03 | 0.89 | 1018.77 | 1027.21 | 1015.87 | 150767416 |
| 1739397600 | 1017.29 | -1.49 | -0.15 | 1011.97 | 1018.59 | 1008.98 | 148533849 |
| 1739311200 | 1018.78 | 8.32 | 0.82 | 1010.25 | 1019.29 | 1008.03 | 156493291 |
| 1739224800 | 1010.46 | 5.4 | 0.54 | 1005.05 | 1010.55 | 1001.33 | 178103737 |
| 1738965600 | 1005.06 | -9.02 | -0.89 | 1014.78 | 1014.78 | 1003.56 | 288589482 |
| 1738879200 | 1014.08 | 8.66 | 0.86 | 1005.48 | 1024.5 | 1005.48 | 240152499 |
| 1738792800 | 1005.42 | 2.66 | 0.27 | 1006.12 | 1007.06 | 998.4 | 191247611 |
| 1738706400 | 1002.76 | -2.96 | -0.29 | 1004.88 | 1005.98 | 998.31 | 167341456 |
| 1738620000 | 1005.72 | -1.5 | -0.15 | 1003.58 | 1008.14 | 995.57 | 180121529 |
| 1738360800 | 1007.22 | -18.27 | -1.78 | 1017.37 | 1018.73 | 1007.06 | 173351446 |
| 1738274400 | 1025.49 | 11.43 | 1.13 | 1015.88 | 1027.16 | 1013.71 | 149287096 |
| 1738188000 | 1014.06 | 1.51 | 0.15 | 1013.7 | 1019.75 | 1013.7 | 138391963 |
| 1738101600 | 1012.55 | -12.37 | -1.21 | 1023.19 | 1024.94 | 1011.99 | 131739603 |
| 1738015200 | 1024.92 | 23.07 | 2.30 | 1002.07 | 1026.16 | 1002.07 | 156555565 |
| 1737756000 | 1001.85 | -1.84 | -0.18 | 1002.13 | 1003.1 | 997.92 | 123395287 |
| 1737669600 | 1003.69 | 3.38 | 0.34 | 993.36 | 1004.22 | 989.49 | 132021598 |
| 1737583200 | 1000.31 | 5.68 | 0.57 | 995.25 | 1005.42 | 995.25 | 136236054 |
| 1737496800 | 994.63 | 5.39 | 0.54 | 990.77 | 998.65 | 990.77 | 150210123 |
| 1737151200 | 989.24 | 5.07 | 0.52 | 985.87 | 992.81 | 985.63 | 118135965 |
| 1737064800 | 984.17 | 8.12 | 0.83 | 976.87 | 984.8 | 974.47 | 126164915 |
| 1736978400 | 976.05 | 0.92 | 0.09 | 980.81 | 986.82 | 973.55 | 122205623 |
| 1736892000 | 975.13 | 6.95 | 0.72 | 970.82 | 975.35 | 970.1 | 122840461 |
| 1736805600 | 968.18 | 4.8 | 0.50 | 963.54 | 969.19 | 960.56 | 130857199 |
| 1736546400 | 963.38 | -16.83 | -1.72 | 973.96 | 974.63 | 962.01 | 138861073 |
| 1736373600 | 980.21 | 2.93 | 0.30 | 974.88 | 980.65 | 969.82 | 108969819 |
| 1736287200 | 977.28 | -1.86 | -0.19 | 980.63 | 988.93 | 974.83 | 108293249 |
| 1736200800 | 979.14 | -11.47 | -1.16 | 991.04 | 992.83 | 978.23 | 126445408 |
| 1735941600 | 990.61 | 3.85 | 0.39 | 988.38 | 993.09 | 984.66 | 94135286 |
| 1735855200 | 986.76 | -6.61 | -0.67 | 994.91 | 999.43 | 984.75 | 90733448 |
| 1735682400 | 993.37 | 2.4 | 0.24 | 992.77 | 996.95 | 989.34 | 79514186 |
| 1735596000 | 990.97 | -11.38 | -1.14 | 1000.12 | 1000.12 | 985.76 | 86867734 |
| 1735336800 | 1002.35 | -5.63 | -0.56 | 1005.07 | 1008.96 | 999.04 | 78385455 |
| 1735250400 | 1007.98 | 1.14 | 0.11 | 1003.5 | 1008.67 | 1000.18 | 71946184 |
| 1735077600 | 1006.84 | 2.92 | 0.29 | 1002.38 | 1007.32 | 1001.7 | 51665698 |
| 1734991200 | 1003.92 | -1.54 | -0.15 | 1003.29 | 1005.72 | 996.44 | 108013470 |
| 1734732000 | 1005.46 | 5.37 | 0.54 | 998.22 | 1012.13 | 996.46 | 295883517 |
| 1734645600 | 1000.09 | -5.58 | -0.55 | 1003.73 | 1008.04 | 999.21 | 153295844 |
| 1734559200 | 1005.67 | -19.8 | -1.93 | 1022.71 | 1025.1099 | 1005.36 | 147019582 |
| 1734472800 | 1025.47 | -3.15 | -0.31 | 1026.72 | 1029.97 | 1023.72 | 122724531 |
| 1734386400 | 1028.6199 | -1.97 | -0.19 | 1030.77 | 1039.92 | 1028.39 | 132702259 |
| 1734127200 | 1030.59 | -3.65 | -0.35 | 1033.65 | 1033.65 | 1027.41 | 100827898 |
| 1734040800 | 1034.24 | -3.28 | -0.32 | 1037.91 | 1039.49 | 1032.46 | 105636270 |
| 1733954400 | 1037.52 | -6.29 | -0.60 | 1045.45 | 1050.28 | 1036.45 | 133074230 |
| 1733868000 | 1043.81 | -3.1 | -0.30 | 1042.16 | 1049.72 | 1038.94 | 116705311 |
| 1733781600 | 1046.91 | -8.11 | -0.77 | 1054.89 | 1057.21 | 1045.63 | 144533801 |
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
