Premium
DJ US Utilities Total Return (DJUSUTT)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735596000 | 1437.64 | -5.09 | -0.35 | 1442.73 | 1442.73 | 1424.2 | 0 |
| 1735336800 | 1442.73 | -4.64 | -0.32 | 1447.3699 | 1447.4 | 1435.98 | 0 |
| 1735250400 | 1447.3699 | -3.74 | -0.26 | 1451.1099 | 1451.59 | 1442.69 | 0 |
| 1735077600 | 1451.1099 | 8.6 | 0.60 | 1442.58 | 1451.1099 | 1438.74 | 0 |
| 1734991200 | 1442.51 | 5.72 | 0.40 | 1436.79 | 1443.44 | 1420.28 | 0 |
| 1734732000 | 1436.79 | 20.77 | 1.47 | 1416.1099 | 1440.35 | 1409.1099 | 0 |
| 1734645600 | 1416.02 | 7.11 | 0.50 | 1408.91 | 1431.22 | 1408.91 | 0 |
| 1734559200 | 1408.91 | -35.07 | -2.43 | 1444.28 | 1444.66 | 1408.4 | 0 |
| 1734472800 | 1443.98 | -5.82 | -0.40 | 1449.8 | 1449.83 | 1438.34 | 0 |
| 1734386400 | 1449.8 | -11.41 | -0.78 | 1461.57 | 1465.65 | 1449.73 | 0 |
| 1734127200 | 1461.21 | 0.83 | 0.06 | 1460.38 | 1468.76 | 1459.27 | 0 |
| 1734040800 | 1460.38 | -1.68 | -0.11 | 1468.94 | 1472.92 | 1459.55 | 0 |
| 1733954400 | 1462.06 | -7.99 | -0.54 | 1470.3599 | 1474.63 | 1459.57 | 0 |
| 1733868000 | 1470.05 | -10.84 | -0.73 | 1481.46 | 1481.46 | 1458.92 | 0 |
| 1733781600 | 1480.89 | -18.63 | -1.24 | 1499.52 | 1499.52 | 1480.18 | 0 |
| 1733522400 | 1499.52 | -18.06 | -1.19 | 1517.58 | 1521.27 | 1496.08 | 0 |
| 1733436000 | 1517.58 | 3.67 | 0.24 | 1514.3699 | 1526.09 | 1514.06 | 0 |
| 1733349600 | 1513.91 | -0.13 | -0.01 | 1514.04 | 1522.58 | 1507.84 | 0 |
| 1733263200 | 1514.04 | -13 | -0.85 | 1527.04 | 1539.9 | 1513.88 | 0 |
| 1733176800 | 1527.04 | -31.63 | -2.03 | 1558.76 | 1559.58 | 1526.57 | 0 |
| 1732917600 | 1558.67 | -0.08 | -0.01 | 1559.4 | 1564.6199 | 1556.44 | 0 |
| 1732744800 | 1558.75 | 0.21 | 0.01 | 1558.54 | 1568.25 | 1557.48 | 0 |
| 1732658400 | 1558.54 | 22.1 | 1.44 | 1536.44 | 1559.39 | 1536.43 | 0 |
| 1732572000 | 1536.44 | 3.89 | 0.25 | 1532.71 | 1547.24 | 1525.4 | 0 |
| 1732312800 | 1532.55 | -6.61 | -0.43 | 1540.39 | 1546.15 | 1531.93 | 0 |
| 1732226400 | 1539.16 | 26.69 | 1.76 | 1512.8 | 1540.39 | 1508.22 | 0 |
| 1732140000 | 1512.47 | 0.81 | 0.05 | 1511.66 | 1519.1 | 1504.98 | 0 |
| 1732053600 | 1511.66 | 9.58 | 0.64 | 1502.1199 | 1512.05 | 1489.93 | 0 |
| 1731967200 | 1502.08 | 11.98 | 0.80 | 1491.06 | 1506.5 | 1486.89 | 0 |
| 1731708000 | 1490.1 | 22.53 | 1.54 | 1467.04 | 1490.88 | 1467.04 | 0 |
| 1731621600 | 1467.57 | -5.77 | -0.39 | 1473.64 | 1481.63 | 1465.69 | 0 |
| 1731535200 | 1473.34 | -2.95 | -0.20 | 1477.09 | 1485.68 | 1467.41 | 0 |
| 1731448800 | 1476.29 | -16.01 | -1.07 | 1492.57 | 1492.57 | 1469.72 | 0 |
| 1731362400 | 1492.3 | 5.65 | 0.38 | 1486.65 | 1500.56 | 1484.21 | 0 |
| 1731103200 | 1486.65 | 26.65 | 1.83 | 1461.01 | 1490.31 | 1461.01 | 0 |
| 1731016800 | 1460 | 1.35 | 0.09 | 1458.9 | 1473.78 | 1452.44 | 0 |
| 1730930400 | 1458.65 | -11.95 | -0.81 | 1470.6 | 1470.6 | 1444.3699 | 0 |
| 1730844000 | 1470.6 | 21.97 | 1.52 | 1448.68 | 1470.73 | 1444.26 | 0 |
| 1730757600 | 1448.63 | -16.24 | -1.11 | 1464.99 | 1464.99 | 1440.98 | 0 |
| 1730494800 | 1464.8699 | -32.75 | -2.19 | 1497.32 | 1501.6099 | 1463.49 | 0 |
| 1730408400 | 1497.6199 | 14.8 | 1.00 | 1483.1 | 1508.15 | 1483.1 | 0 |
| 1730322000 | 1482.82 | -3.24 | -0.22 | 1486.06 | 1494 | 1480.63 | 0 |
| 1730235600 | 1486.06 | -31.61 | -2.08 | 1517.67 | 1517.67 | 1486.03 | 0 |
| 1730149200 | 1517.67 | 11.64 | 0.77 | 1506.07 | 1524.02 | 1506.07 | 0 |
| 1729890000 | 1506.03 | -21.91 | -1.43 | 1527.94 | 1535.8 | 1505.05 | 0 |
| 1729803600 | 1527.94 | -10.84 | -0.70 | 1538.78 | 1541.25 | 1523.54 | 0 |
| 1729717200 | 1538.78 | 14.89 | 0.98 | 1523.89 | 1538.78 | 1523.89 | 0 |
| 1729630800 | 1523.89 | -5.65 | -0.37 | 1529.54 | 1529.54 | 1512.33 | 0 |
| 1729544400 | 1529.54 | -5.73 | -0.37 | 1535.27 | 1543.16 | 1523.4 | 0 |
| 1729285200 | 1535.27 | 8.56 | 0.56 | 1526.71 | 1536.27 | 1519.53 | 0 |
| 1729198800 | 1526.71 | -14.34 | -0.93 | 1541.05 | 1545.17 | 1525.78 | 0 |
| 1729112400 | 1541.05 | 29.9 | 1.98 | 1511.15 | 1543.05 | 1511.15 | 0 |
| 1729026000 | 1511.15 | 7.13 | 0.47 | 1511.84 | 1521.99 | 1509.22 | 0 |
| 1728939600 | 1504.02 | 18.86 | 1.27 | 1487.53 | 1505.21 | 1486.06 | 0 |
| 1728680400 | 1485.16 | 13.29 | 0.90 | 1467.66 | 1485.31 | 1464.25 | 0 |
| 1728594000 | 1471.8699 | -4.53 | -0.31 | 1476.4 | 1489.32 | 1471.6 | 0 |
| 1728507600 | 1476.4 | -12.44 | -0.84 | 1488.84 | 1488.84 | 1468.71 | 0 |
| 1728421200 | 1488.84 | 0.58 | 0.04 | 1488.26 | 1498.72 | 1488.26 | 0 |
| 1728334800 | 1488.26 | -33.75 | -2.22 | 1522.46 | 1522.46 | 1484.24 | 0 |
| 1728075600 | 1522.01 | -2.49 | -0.16 | 1524.5 | 1524.5 | 1507.32 | 0 |
| 1727989200 | 1524.5 | -0.85 | -0.06 | 1525.35 | 1535.58 | 1521.1199 | 0 |
| 1727902800 | 1525.35 | 0.4 | 0.03 | 1524.95 | 1528.47 | 1513.79 | 0 |
| 1727816400 | 1524.95 | 11.19 | 0.74 | 1513.28 | 1527.14 | 1503.57 | 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
