Premium
DJ US Semiconductors Total Return (DJUSSCT)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 28435.12 | 358.28 | 1.28 | 28076.84 | 28622.13 | 28076.84 | 0 |
| 1732917600 | 28076.84 | 503.7 | 1.83 | 27573.2 | 28294.18 | 27573.2 | 0 |
| 1732744800 | 27573.14 | -397.03 | -1.42 | 27970.17 | 27970.17 | 27002.76 | 0 |
| 1732658400 | 27970.17 | -32.89 | -0.12 | 28003.06 | 28460.54 | 27735.74 | 0 |
| 1732572000 | 28003.06 | -552 | -1.93 | 28694.21 | 28694.21 | 27962.32 | 0 |
| 1732312800 | 28555.06 | -529.93 | -1.82 | 29086.18 | 29148.92 | 28415.57 | 0 |
| 1732226400 | 29084.99 | 251.18 | 0.87 | 28835.43 | 29814.15 | 28150.35 | 0 |
| 1732140000 | 28833.81 | -257.21 | -0.88 | 29091.02 | 29091.02 | 28346.7 | 0 |
| 1732053600 | 29091.02 | 770.68 | 2.72 | 28320.34 | 29104.82 | 28320.34 | 0 |
| 1731967200 | 28320.34 | -50.07 | -0.18 | 28371.53 | 28494.7 | 27772.27 | 0 |
| 1731708000 | 28370.41 | -989.02 | -3.37 | 29359.43 | 29359.43 | 28123.29 | 0 |
| 1731621600 | 29359.43 | 11.24 | 0.04 | 29348.19 | 29725.74 | 29223.31 | 0 |
| 1731535200 | 29348.19 | -491.95 | -1.65 | 29840.14 | 29875.22 | 29301.94 | 0 |
| 1731448800 | 29840.14 | 162.87 | 0.55 | 29677.27 | 30077.11 | 29473.74 | 0 |
| 1731362400 | 29677.27 | -589.12 | -1.95 | 30266.39 | 30296.71 | 29415.87 | 0 |
| 1731103200 | 30266.39 | -220.22 | -0.72 | 30486.61 | 30589.92 | 30042.8 | 0 |
| 1731016800 | 30486.61 | 651.02 | 2.18 | 29835.59 | 30493.92 | 29835.59 | 0 |
| 1730930400 | 29835.59 | 1 | 3.73 | 28761.61 | 29952.86 | 28761.61 | 0 |
| 1730844000 | 28761.61 | 656.47 | 2.34 | 28105.14 | 28777.19 | 28105.14 | 0 |
| 1730757600 | 28105.14 | 20.94 | 0.07 | 28084.2 | 28641.7 | 28039.31 | 0 |
| 1730494800 | 28084.2 | 386.71 | 1.40 | 27697.49 | 28413.87 | 27697.49 | 0 |
| 1730408400 | 27697.49 | -1 | -4.24 | 28928.69 | 28928.69 | 27549.06 | 0 |
| 1730322000 | 28922.63 | -644.85 | -2.18 | 29567.55 | 29567.55 | 28656.54 | 0 |
| 1730235600 | 29567.48 | 468.03 | 1.61 | 29099.45 | 29724.44 | 28895.79 | 0 |
| 1730149200 | 29099.45 | -109.09 | -0.37 | 29208.54 | 29389.93 | 29053.59 | 0 |
| 1729890000 | 29208.54 | 261.27 | 0.90 | 28947.27 | 29703.97 | 28947.27 | 0 |
| 1729803600 | 28947.27 | 148.03 | 0.51 | 28799.24 | 29081.84 | 28676.02 | 0 |
| 1729717200 | 28799.24 | -663.58 | -2.25 | 29462.82 | 29462.82 | 28432.34 | 0 |
| 1729630800 | 29462.82 | -66.98 | -0.23 | 29529.8 | 29564.63 | 29194.16 | 0 |
| 1729544400 | 29529.8 | 636.94 | 2.20 | 28892.86 | 29529.8 | 28849.08 | 0 |
| 1729285200 | 28892.86 | 110.44 | 0.38 | 29072.35 | 29072.35 | 28767.04 | 0 |
| 1729198800 | 28782.42 | 238.77 | 0.84 | 28543.65 | 29450.29 | 28543.65 | 0 |
| 1729112400 | 28543.65 | 480.17 | 1.71 | 28063.48 | 28684.74 | 28018.05 | 0 |
| 1729026000 | 28063.48 | -1 | -4.80 | 29479.15 | 29510.58 | 27790.33 | 0 |
| 1728939600 | 29479.15 | 578.82 | 2.00 | 28900.33 | 29673.21 | 28900.33 | 0 |
| 1728680400 | 28900.33 | 9.62 | 0.03 | 28666.87 | 28994.86 | 28606.7 | 0 |
| 1728594000 | 28890.71 | 154.46 | 0.54 | 28736.25 | 28996.18 | 28357.43 | 0 |
| 1728507600 | 28736.25 | 175.78 | 0.62 | 28560.47 | 28768.16 | 28247.21 | 0 |
| 1728421200 | 28560.47 | 794.3 | 2.86 | 27766.17 | 28667.3 | 27766.17 | 0 |
| 1728334800 | 27766.17 | 251.44 | 0.91 | 27515.35 | 28219.18 | 27429.53 | 0 |
| 1728075600 | 27514.73 | 479.08 | 1.77 | 27035.65 | 27585.36 | 26984.42 | 0 |
| 1727989200 | 27035.65 | 508.9 | 1.92 | 26659.71 | 27380.38 | 26629.66 | 0 |
| 1727902800 | 26526.75 | 391.58 | 1.50 | 26135.17 | 26722.23 | 25893.73 | 0 |
| 1727816400 | 26135.17 | -882.23 | -3.27 | 27017.4 | 27116.76 | 25911.28 | 0 |
| 1727730000 | 27017.4 | -84.1 | -0.31 | 27101.8 | 27101.8 | 26580.19 | 0 |
| 1727470800 | 27101.5 | -557.13 | -2.01 | 27658.63 | 27685.71 | 26819.11 | 0 |
| 1727384400 | 27658.63 | 479.37 | 1.76 | 27179.26 | 28138.98 | 27138.43 | 0 |
| 1727298000 | 27179.26 | 392.72 | 1.47 | 26786.54 | 27401.55 | 26786.54 | 0 |
| 1727211600 | 26786.54 | 661.62 | 2.53 | 26124.92 | 26932 | 25976.08 | 0 |
| 1727125200 | 26124.92 | 104.86 | 0.40 | 26020.06 | 26209.16 | 25853.57 | 0 |
| 1726866000 | 26020.06 | -279.62 | -1.06 | 26299.68 | 26311.62 | 25727.85 | 0 |
| 1726779600 | 26299.68 | 1 | 4.02 | 25294.05 | 26652.19 | 25294.05 | 0 |
| 1726693200 | 25282.65 | -378.6 | -1.48 | 25661.25 | 26151.14 | 25265.13 | 0 |
| 1726606800 | 25661.25 | -118.97 | -0.46 | 26094.93 | 26178.37 | 25461.2 | 0 |
| 1726520400 | 25780.22 | -425.1 | -1.62 | 26205.4 | 26205.4 | 25362.43 | 0 |
| 1726261200 | 26205.32 | 230.63 | 0.89 | 25974.69 | 26284.06 | 25876.47 | 0 |
| 1726174800 | 25974.69 | 280.07 | 1.09 | 25697.12 | 26265.06 | 25341.38 | 0 |
| 1726088400 | 25694.62 | 1 | 6.55 | 24115.89 | 25747.8 | 23858.63 | 0 |
| 1726002000 | 24115.89 | 405.76 | 1.71 | 23710.13 | 24132.67 | 23454.25 | 0 |
| 1725915600 | 23710.13 | 649.01 | 2.81 | 23061.12 | 23719.55 | 23061.12 | 0 |
| 1725656400 | 23061.12 | -1 | -4.66 | 24187.47 | 24187.47 | 22835.05 | 0 |
| 1725570000 | 24187.47 | 21.12 | 0.09 | 24171.14 | 24667.2 | 23823.83 | 0 |
| 1725483600 | 24166.35 | -126.19 | -0.52 | 24292.54 | 24756.89 | 23735.91 | 0 |
| 1725397200 | 24292.54 | -2 | -8.43 | 26530.46 | 26530.46 | 24143.94 | 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
