Premium
DJ US SmallCap Value (DJUSVS)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736287200 | 4945.43 | -22.96 | -0.46 | 4985 | 5002.86 | 4921.4799 | 0 |
| 1736200800 | 4968.39 | 0.12 | 0.00 | 4993.82 | 5021.64 | 4962.4799 | 0 |
| 1735941600 | 4968.27 | 54.96 | 1.12 | 4933.49 | 4969.8 | 4907.85 | 0 |
| 1735855200 | 4913.31 | -8.23 | -0.17 | 4948.17 | 4965.74 | 4891.9399 | 0 |
| 1735682400 | 4921.54 | 12.06 | 0.25 | 4922.33 | 4948.71 | 4902.05 | 0 |
| 1735596000 | 4909.4799 | -30.27 | -0.61 | 4900.9399 | 4927.9799 | 4862.55 | 0 |
| 1735336800 | 4939.75 | -47.62 | -0.95 | 4956.63 | 4987.67 | 4915.45 | 0 |
| 1735250400 | 4987.37 | 12.13 | 0.24 | 4954.57 | 4992.65 | 4949.22 | 0 |
| 1735077600 | 4975.24 | 36.76 | 0.74 | 4943.01 | 4975.89 | 4931.78 | 0 |
| 1734991200 | 4938.4799 | 11.3 | 0.23 | 4909.56 | 4941.82 | 4884.7299 | 0 |
| 1734732000 | 4927.18 | 73.73 | 1.52 | 4835.67 | 4959.04 | 4835.67 | 0 |
| 1734645600 | 4853.45 | -19.71 | -0.40 | 4904.84 | 4937.96 | 4852.88 | 0 |
| 1734559200 | 4873.16 | -184.47 | -3.65 | 5065.49 | 5083.37 | 4870.33 | 0 |
| 1734472800 | 5057.63 | -55 | -1.08 | 5081.43 | 5098.59 | 5043.93 | 0 |
| 1734386400 | 5112.63 | -12.11 | -0.24 | 5119.59 | 5145.16 | 5107.17 | 0 |
| 1734127200 | 5124.74 | -24.23 | -0.47 | 5146.33 | 5147.72 | 5109.29 | 0 |
| 1734040800 | 5148.97 | -27.12 | -0.52 | 5167.81 | 5185.38 | 5148.78 | 0 |
| 1733954400 | 5176.09 | 21.35 | 0.41 | 5184.4799 | 5188.9 | 5160.1 | 0 |
| 1733868000 | 5154.74 | -49.9 | -0.96 | 5195.71 | 5195.71 | 5149.46 | 0 |
| 1733781600 | 5204.64 | -25.63 | -0.49 | 5252.01 | 5264.75 | 5203.82 | 0 |
| 1733522400 | 5230.27 | -11.68 | -0.22 | 5267.2 | 5268.49 | 5218.12 | 0 |
| 1733436000 | 5241.95 | -34.49 | -0.65 | 5277.01 | 5285.55 | 5239.61 | 0 |
| 1733349600 | 5276.4399 | 7.18 | 0.14 | 5277.08 | 5284.9 | 5252.32 | 0 |
| 1733263200 | 5269.26 | -25.56 | -0.48 | 5301.85 | 5307.8 | 5262.56 | 0 |
| 1733176800 | 5294.82 | -25.82 | -0.49 | 5323.33 | 5326.87 | 5280.88 | 0 |
| 1732917600 | 5320.64 | 9.91 | 0.19 | 5332.77 | 5345.5 | 5320.01 | 0 |
| 1732744800 | 5310.7299 | -14.81 | -0.28 | 5346.67 | 5368.47 | 5309.4 | 0 |
| 1732658400 | 5325.54 | -12.1 | -0.23 | 5324.71 | 5329.81 | 5298.56 | 0 |
| 1732572000 | 5337.64 | 67.66 | 1.28 | 5314.6899 | 5373.39 | 5314.6899 | 0 |
| 1732312800 | 5269.9799 | 51.21 | 0.98 | 5234.21 | 5274.97 | 5232.01 | 0 |
| 1732226400 | 5218.77 | 80.5 | 1.57 | 5155.99 | 5228.92 | 5147.83 | 0 |
| 1732140000 | 5138.27 | 21.67 | 0.42 | 5115.07 | 5139.99 | 5099.03 | 0 |
| 1732053600 | 5116.6 | -1.28 | -0.03 | 5072.42 | 5117.96 | 5060.37 | 0 |
| 1731967200 | 5117.88 | 21.31 | 0.42 | 5095.35 | 5134.56 | 5092.59 | 0 |
| 1731708000 | 5096.57 | -18.7 | -0.37 | 5111.37 | 5126.2 | 5079.49 | 0 |
| 1731621600 | 5115.27 | -30.97 | -0.60 | 5156.64 | 5164.4799 | 5110.67 | 0 |
| 1731535200 | 5146.24 | -10.65 | -0.21 | 5177.54 | 5196.1899 | 5139.18 | 0 |
| 1731448800 | 5156.89 | -60.24 | -1.15 | 5192.6899 | 5211.82 | 5140.61 | 0 |
| 1731362400 | 5217.13 | 46.64 | 0.90 | 5206.65 | 5244.62 | 5206.65 | 0 |
| 1731103200 | 5170.49 | 19.63 | 0.38 | 5150.07 | 5179.95 | 5145.39 | 0 |
| 1731016800 | 5150.86 | -3.63 | -0.07 | 5164.16 | 5182.93 | 5138.91 | 0 |
| 1730930400 | 5154.49 | 163.68 | 3.28 | 5119.67 | 5159.18 | 5090.76 | 0 |
| 1730844000 | 4990.81 | 58.95 | 1.20 | 4917.66 | 4991.4399 | 4911.96 | 0 |
| 1730757600 | 4931.86 | 5.74 | 0.12 | 4926.3 | 4966.82 | 4924.14 | 0 |
| 1730494800 | 4926.12 | -26.85 | -0.54 | 4968.93 | 4985.05 | 4921.64 | 0 |
| 1730408400 | 4952.97 | -57.37 | -1.15 | 5008.76 | 5022.63 | 4952.54 | 0 |
| 1730322000 | 5010.34 | 26.08 | 0.52 | 4983.67 | 5050.9799 | 4983.67 | 0 |
| 1730235600 | 4984.26 | -28.84 | -0.58 | 4975.22 | 4996.63 | 4960.12 | 0 |
| 1730149200 | 5013.1 | 55.47 | 1.12 | 4982.88 | 5022.18 | 4982.07 | 0 |
| 1729890000 | 4957.63 | -38.12 | -0.76 | 5016.77 | 5021.28 | 4955.11 | 0 |
| 1729803600 | 4995.75 | 17.54 | 0.35 | 4996.31 | 4999.67 | 4970.26 | 0 |
| 1729717200 | 4978.21 | -12.19 | -0.24 | 4976.78 | 5002.76 | 4948.03 | 0 |
| 1729630800 | 4990.4 | -28.37 | -0.57 | 5003.58 | 5003.58 | 4970.62 | 0 |
| 1729544400 | 5018.77 | -72.79 | -1.43 | 5086.7 | 5088.37 | 5016.38 | 0 |
| 1729285200 | 5091.56 | 15.56 | 0.31 | 5087.26 | 5097.92 | 5065.68 | 0 |
| 1729198800 | 5076 | -5.81 | -0.11 | 5093.08 | 5093.08 | 5067.61 | 0 |
| 1729112400 | 5081.81 | 54.31 | 1.08 | 5052.77 | 5090.4799 | 5051.46 | 0 |
| 1729026000 | 5027.5 | -0.55 | -0.01 | 5030.86 | 5081.17 | 5026.09 | 0 |
| 1728939600 | 5028.05 | 33.77 | 0.68 | 4993.61 | 5031.97 | 4981.04 | 0 |
| 1728680400 | 4994.28 | 65.04 | 1.32 | 4933.62 | 4999.6 | 4933.62 | 0 |
| 1728594000 | 4929.24 | -16.18 | -0.33 | 4928.16 | 4946.2299 | 4914.68 | 0 |
| 1728507600 | 4945.42 | 25.65 | 0.52 | 4916.54 | 4960 | 4912.1899 | 0 |
| 1728421200 | 4919.77 | -14.49 | -0.29 | 4928.27 | 4938.55 | 4901.2299 | 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
