Premium
DJ US Technology Index Capped USD TR (DJUSTCCT)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 1371.34 | -6.75 | -0.49 | 1378.09 | 1386.83 | 1363.84 | 0 |
| 1744837200 | 1378.09 | -49.56 | -3.47 | 1427.65 | 1427.65 | 1355.02 | 0 |
| 1744750800 | 1427.65 | 3.15 | 0.22 | 1424.5 | 1438.52 | 1421.21 | 0 |
| 1744664400 | 1424.5 | 8.37 | 0.59 | 1416.13 | 1461.25 | 1411.41 | 0 |
| 1744405200 | 1416.13 | 30.23 | 2.18 | 1385.92 | 1420.25 | 1370.3699 | 0 |
| 1744318800 | 1385.9 | -67.81 | -4.66 | 1453.9 | 1453.9 | 1339.97 | 0 |
| 1744232400 | 1453.71 | 176.5 | 13.82 | 1277.21 | 1460.9 | 1277.21 | 0 |
| 1744146000 | 1277.21 | -28.83 | -2.21 | 1306.04 | 1372.79 | 1256.3599 | 0 |
| 1744059600 | 1306.04 | 3.89 | 0.30 | 1302.15 | 1365.63 | 1229.55 | 0 |
| 1743800400 | 1302.15 | -86.35 | -6.22 | 1388.52 | 1388.52 | 1300.54 | 0 |
| 1743714000 | 1388.5 | -103.41 | -6.93 | 1492.1199 | 1492.1199 | 1386.76 | 0 |
| 1743627600 | 1491.91 | 8.89 | 0.60 | 1483.02 | 1504.72 | 1460.32 | 0 |
| 1743541200 | 1483.02 | 14.97 | 1.02 | 1468.05 | 1484.06 | 1452.9 | 0 |
| 1743454800 | 1468.05 | -0.58 | -0.04 | 1468.67 | 1471.48 | 1427.24 | 0 |
| 1743195600 | 1468.63 | -41.53 | -2.75 | 1510.16 | 1510.16 | 1464.44 | 0 |
| 1743109200 | 1510.16 | -15.5 | -1.02 | 1525.66 | 1525.66 | 1504.2 | 0 |
| 1743022800 | 1525.66 | -36.27 | -2.32 | 1561.93 | 1561.93 | 1519.64 | 0 |
| 1742936400 | 1561.93 | 7.19 | 0.46 | 1554.74 | 1563.94 | 1554.53 | 0 |
| 1742850000 | 1554.74 | 30.81 | 2.02 | 1523.93 | 1556.72 | 1523.93 | 0 |
| 1742590800 | 1523.93 | 6.56 | 0.43 | 1517.39 | 1525.43 | 1493.26 | 0 |
| 1742504400 | 1517.3699 | -6.21 | -0.41 | 1523.83 | 1536.19 | 1507.75 | 0 |
| 1742418000 | 1523.58 | 21.65 | 1.44 | 1501.98 | 1542.66 | 1501.98 | 0 |
| 1742331600 | 1501.93 | -27.89 | -1.82 | 1529.82 | 1529.82 | 1495.88 | 0 |
| 1742245200 | 1529.82 | 5.16 | 0.34 | 1524.66 | 1541.02 | 1514.28 | 0 |
| 1741986000 | 1524.66 | 46.24 | 3.13 | 1478.53 | 1526.38 | 1478.53 | 0 |
| 1741899600 | 1478.42 | -31.65 | -2.10 | 1510.07 | 1510.07 | 1472.52 | 0 |
| 1741813200 | 1510.07 | 25.58 | 1.72 | 1484.55 | 1524.96 | 1484.55 | 0 |
| 1741726800 | 1484.49 | -2.67 | -0.18 | 1487.16 | 1509.53 | 1467.1 | 0 |
| 1741640400 | 1487.16 | -72.08 | -4.62 | 1559.32 | 1559.32 | 1470.41 | 0 |
| 1741384800 | 1559.24 | 20.53 | 1.33 | 1538.71 | 1563.58 | 1516.52 | 0 |
| 1741298400 | 1538.71 | -49.89 | -3.14 | 1588.72 | 1588.72 | 1531.65 | 0 |
| 1741212000 | 1588.6 | 22.01 | 1.40 | 1566.63 | 1594.07 | 1548.79 | 0 |
| 1741125600 | 1566.59 | 0.56 | 0.04 | 1566.09 | 1595.44 | 1532.42 | 0 |
| 1741039200 | 1566.03 | -52.69 | -3.26 | 1618.72 | 1631.06 | 1553.8599 | 0 |
| 1740780000 | 1618.72 | 26.78 | 1.68 | 1591.94 | 1619.8599 | 1570.93 | 0 |
| 1740693600 | 1591.94 | -61.78 | -3.74 | 1653.72 | 1668.56 | 1591.3599 | 0 |
| 1740607200 | 1653.72 | 15.44 | 0.94 | 1638.28 | 1671.15 | 1638.28 | 0 |
| 1740520800 | 1638.28 | -25.58 | -1.54 | 1663.8699 | 1663.8699 | 1625.3599 | 0 |
| 1740434400 | 1663.8599 | -25.65 | -1.52 | 1689.58 | 1702.16 | 1662.48 | 0 |
| 1740175200 | 1689.51 | -45.17 | -2.60 | 1734.68 | 1739.19 | 1688.27 | 0 |
| 1740088800 | 1734.68 | -6.38 | -0.37 | 1741.42 | 1741.49 | 1715.96 | 0 |
| 1740002400 | 1741.06 | -2.54 | -0.15 | 1743.6 | 1747.56 | 1727.23 | 0 |
| 1739916000 | 1743.6 | 8.18 | 0.47 | 1735.44 | 1749.31 | 1731.52 | 0 |
| 1739570400 | 1735.42 | 9.38 | 0.54 | 1726.05 | 1737.24 | 1721.52 | 0 |
| 1739484000 | 1726.04 | 26.87 | 1.58 | 1699.17 | 1726.6 | 1699.17 | 0 |
| 1739397600 | 1699.17 | 0.27 | 0.02 | 1698.9 | 1700.18 | 1674.51 | 0 |
| 1739311200 | 1698.9 | -0.85 | -0.05 | 1699.75 | 1707.86 | 1690.43 | 0 |
| 1739224800 | 1699.75 | 24.68 | 1.47 | 1675.58 | 1703.94 | 1675.58 | 0 |
| 1738965600 | 1675.07 | -17.01 | -1.01 | 1692.08 | 1706.63 | 1670.55 | 0 |
| 1738879200 | 1692.08 | 8.71 | 0.52 | 1683.37 | 1693.32 | 1678.46 | 0 |
| 1738792800 | 1683.37 | 17.38 | 1.04 | 1665.99 | 1683.91 | 1658.45 | 0 |
| 1738706400 | 1665.99 | 25.81 | 1.57 | 1640.18 | 1668.31 | 1640.18 | 0 |
| 1738620000 | 1640.18 | -24.37 | -1.46 | 1664.55 | 1664.55 | 1616.9 | 0 |
| 1738360800 | 1664.55 | -8.45 | -0.51 | 1673.16 | 1702.83 | 1658.22 | 0 |
| 1738274400 | 1673 | 5.17 | 0.31 | 1667.83 | 1682.21 | 1651.95 | 0 |
| 1738188000 | 1667.83 | -15.15 | -0.90 | 1682.98 | 1682.98 | 1648.66 | 0 |
| 1738101600 | 1682.98 | 53.47 | 3.28 | 1629.51 | 1685.94 | 1627.45 | 0 |
| 1738015200 | 1629.51 | -86.71 | -5.05 | 1716.22 | 1716.22 | 1614.89 | 0 |
| 1737756000 | 1716.22 | -14.37 | -0.83 | 1730.59 | 1738.76 | 1710.26 | 0 |
| 1737669600 | 1730.59 | 3.42 | 0.20 | 1727.17 | 1730.59 | 1713.06 | 0 |
| 1737583200 | 1727.17 | 34.43 | 2.03 | 1692.76 | 1731.08 | 1692.76 | 0 |
| 1737496800 | 1692.74 | 10.26 | 0.61 | 1682.48 | 1697.27 | 1672.67 | 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
