Premium
DJ US LargeCap Value (DJUSVL)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 4175.46 | 3.74 | 0.09 | 4188.92 | 4190.55 | 4158.82 | 0 |
| 1738792800 | 4171.72 | 33.5 | 0.81 | 4145.28 | 4172.59 | 4130.27 | 0 |
| 1738706400 | 4138.22 | 2.81 | 0.07 | 4123.6 | 4143.68 | 4116.97 | 0 |
| 1738620000 | 4135.41 | -8.75 | -0.21 | 4101.43 | 4151.52 | 4088.14 | 0 |
| 1738360800 | 4144.16 | -24.07 | -0.58 | 4162.71 | 4176.35 | 4138.37 | 0 |
| 1738274400 | 4168.2299 | 29.39 | 0.71 | 4153.89 | 4178.61 | 4145.81 | 0 |
| 1738188000 | 4138.84 | -1.19 | -0.03 | 4143.39 | 4168.75 | 4132.84 | 0 |
| 1738101600 | 4140.03 | -37.5 | -0.90 | 4170.4399 | 4175.3 | 4136.55 | 0 |
| 1738015200 | 4177.53 | 34.47 | 0.83 | 4139.91 | 4178.61 | 4139.88 | 0 |
| 1737756000 | 4143.06 | -10.74 | -0.26 | 4143.11 | 4153.97 | 4138.01 | 0 |
| 1737669600 | 4153.8 | 39.7 | 0.96 | 4119.2299 | 4153.83 | 4119.2299 | 0 |
| 1737583200 | 4114.1 | -14.74 | -0.36 | 4135.6899 | 4135.6899 | 4112.97 | 0 |
| 1737496800 | 4128.84 | 43.01 | 1.05 | 4098.67 | 4130.65 | 4098.67 | 0 |
| 1737151200 | 4085.83 | 28.41 | 0.70 | 4075.49 | 4092.48 | 4067.37 | 0 |
| 1737064800 | 4057.42 | 21.4 | 0.53 | 4033.46 | 4061.56 | 4024.9 | 0 |
| 1736978400 | 4036.02 | 49.8 | 1.25 | 4027.77 | 4045.05 | 4021.11 | 0 |
| 1736892000 | 3986.22 | 25.77 | 0.65 | 3971.42 | 3986.92 | 3950.26 | 0 |
| 1736805600 | 3960.45 | 30.18 | 0.77 | 3925.01 | 3961.85 | 3925.01 | 0 |
| 1736546400 | 3930.27 | -58.62 | -1.47 | 3974.77 | 3976.11 | 3923.51 | 0 |
| 1736373600 | 3988.89 | 2.3 | 0.06 | 3975.97 | 3990.25 | 3955.87 | 0 |
| 1736287200 | 3986.59 | 2.46 | 0.06 | 4002.24 | 4020.34 | 3976.35 | 0 |
| 1736200800 | 3984.13 | -12.91 | -0.32 | 4004.44 | 4027.11 | 3980.05 | 0 |
| 1735941600 | 3997.04 | 26.05 | 0.66 | 3987.88 | 4002.34 | 3970.16 | 0 |
| 1735855200 | 3970.99 | -1.86 | -0.05 | 3993.71 | 4008.58 | 3955.1 | 0 |
| 1735682400 | 3972.85 | 12.01 | 0.30 | 3966.75 | 3982.32 | 3955.45 | 0 |
| 1735596000 | 3960.84 | -42.78 | -1.07 | 3980.73 | 3980.73 | 3941.32 | 0 |
| 1735336800 | 4003.62 | -21.58 | -0.54 | 4000.45 | 4028.97 | 3987.24 | 0 |
| 1735250400 | 4025.2 | 4.36 | 0.11 | 4005.99 | 4028.41 | 4004.36 | 0 |
| 1735077600 | 4020.84 | 34.35 | 0.86 | 3985.46 | 4020.89 | 3982.97 | 0 |
| 1734991200 | 3986.49 | 9.94 | 0.25 | 3965.52 | 3989.32 | 3946.29 | 0 |
| 1734732000 | 3976.55 | 41.53 | 1.06 | 3927.74 | 4001.41 | 3924.13 | 0 |
| 1734645600 | 3935.02 | -18.45 | -0.47 | 3967.81 | 3981.87 | 3934.23 | 0 |
| 1734559200 | 3953.47 | -94.54 | -2.34 | 4043.91 | 4058.77 | 3951.89 | 0 |
| 1734472800 | 4048.01 | -11.71 | -0.29 | 4046.8 | 4059.18 | 4035.65 | 0 |
| 1734386400 | 4059.72 | -24.78 | -0.61 | 4086.8 | 4089.1 | 4056.77 | 0 |
| 1734127200 | 4084.5 | -9.59 | -0.23 | 4088.97 | 4095.46 | 4073.74 | 0 |
| 1734040800 | 4094.09 | -13.04 | -0.32 | 4113.04 | 4116.52 | 4089.68 | 0 |
| 1733954400 | 4107.13 | -13.64 | -0.33 | 4128.63 | 4129.74 | 4106.15 | 0 |
| 1733868000 | 4120.77 | -19.39 | -0.47 | 4128.95 | 4136.6 | 4107.7299 | 0 |
| 1733781600 | 4140.16 | -29.08 | -0.70 | 4173.47 | 4177.45 | 4138.53 | 0 |
| 1733522400 | 4169.24 | -7.88 | -0.19 | 4179.41 | 4186.4799 | 4164.71 | 0 |
| 1733436000 | 4177.12 | 6.21 | 0.15 | 4175.07 | 4191.87 | 4175.07 | 0 |
| 1733349600 | 4170.91 | -22.78 | -0.54 | 4189.37 | 4190.36 | 4159.85 | 0 |
| 1733263200 | 4193.6899 | -19.82 | -0.47 | 4223.32 | 4225.45 | 4192.8 | 0 |
| 1733176800 | 4213.51 | -26.5 | -0.62 | 4242.85 | 4244.13 | 4204.26 | 0 |
| 1732917600 | 4240.01 | 9.27 | 0.22 | 4234.14 | 4252.1 | 4234.14 | 0 |
| 1732744800 | 4230.74 | -3.61 | -0.09 | 4239.46 | 4252.46 | 4226.95 | 0 |
| 1732658400 | 4234.35 | 2.86 | 0.07 | 4231.85 | 4237.9399 | 4208.9399 | 0 |
| 1732572000 | 4231.49 | 18.25 | 0.43 | 4236.47 | 4250.72 | 4220.77 | 0 |
| 1732312800 | 4213.24 | 38.67 | 0.93 | 4181.55 | 4215.64 | 4181.55 | 0 |
| 1732226400 | 4174.57 | 50.9 | 1.23 | 4135.72 | 4184.21 | 4126.36 | 0 |
| 1732140000 | 4123.67 | -4.18 | -0.10 | 4127.51 | 4128.8 | 4100.29 | 0 |
| 1732053600 | 4127.85 | -15.53 | -0.37 | 4122.46 | 4137.88 | 4106.33 | 0 |
| 1731967200 | 4143.38 | 19.68 | 0.48 | 4128.71 | 4148.1 | 4124.24 | 0 |
| 1731708000 | 4123.7 | -17.41 | -0.42 | 4129.01 | 4137.37 | 4116.6899 | 0 |
| 1731621600 | 4141.11 | -19.93 | -0.48 | 4161.7299 | 4166.65 | 4137.72 | 0 |
| 1731535200 | 4161.04 | 8.36 | 0.20 | 4155.15 | 4170.33 | 4145.17 | 0 |
| 1731448800 | 4152.68 | -31.33 | -0.75 | 4189.85 | 4191.37 | 4147.93 | 0 |
| 1731362400 | 4184.01 | -5.29 | -0.13 | 4195.52 | 4214.46 | 4182.04 | 0 |
| 1731103200 | 4189.3 | 22.49 | 0.54 | 4174.99 | 4202.53 | 4166.47 | 0 |
| 1731016800 | 4166.81 | -20.01 | -0.48 | 4192.63 | 4194.61 | 4160.36 | 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
