Premium
DJ US Mobile Telecommunications Total Return (DJUSWCT)
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 |
|---|---|---|---|---|---|---|---|
| 1726866000 | 543.39 | 2.88 | 0.53 | 540.51 | 543.82 | 537.42999 | 0 |
| 1726779600 | 540.51 | 3.34 | 0.62 | 537.16999 | 540.87 | 534.33 | 0 |
| 1726693200 | 537.16999 | -7.4 | -1.36 | 544.57 | 548.58 | 536.34 | 0 |
| 1726606800 | 544.57 | -10.32 | -1.86 | 554.89 | 554.89 | 542.77 | 0 |
| 1726520400 | 554.89 | 7.42 | 1.36 | 547.47 | 555.6 | 547.47 | 0 |
| 1726261200 | 547.47 | 4.91 | 0.90 | 542.55999 | 547.71 | 539.16999 | 0 |
| 1726174800 | 542.55999 | 4.23 | 0.79 | 538.33 | 542.72 | 536.79999 | 0 |
| 1726088400 | 538.33 | 3.16 | 0.59 | 534.13 | 538.47 | 528.53 | 0 |
| 1726002000 | 535.16999 | 8.43 | 1.60 | 526.74 | 535.41999 | 524.19 | 0 |
| 1725915600 | 526.74 | 14.71 | 2.87 | 512.03 | 526.89 | 512.03 | 0 |
| 1725656400 | 512.03 | -5.31 | -1.03 | 517.34 | 521.59 | 511.89 | 0 |
| 1725570000 | 517.34 | -2.91 | -0.56 | 520.25 | 522.6 | 513.99 | 0 |
| 1725483600 | 520.25 | -13.14 | -2.46 | 533.39 | 537.39 | 518.45 | 0 |
| 1725397200 | 533.39 | 10.84 | 2.07 | 522.54999 | 534.11 | 522.54999 | 0 |
| 1725051600 | 522.54999 | 3.5 | 0.67 | 519.67999 | 523.39 | 516.78 | 0 |
| 1724965200 | 519.04999 | -3.18 | -0.61 | 522.23 | 522.46 | 518.36 | 0 |
| 1724878800 | 522.23 | -2.22 | -0.42 | 524.45 | 526.66999 | 521.71 | 0 |
| 1724792400 | 524.45 | 3.17 | 0.61 | 521.28 | 524.67999 | 520.62 | 0 |
| 1724706000 | 521.28 | 4 | 0.77 | 519.21 | 522.86 | 518.95 | 0 |
| 1724446800 | 517.28 | 4.75 | 0.93 | 512.53 | 517.65 | 512.53 | 0 |
| 1724360400 | 512.53 | -0.47 | -0.09 | 513 | 514.61 | 509.3 | 0 |
| 1724274000 | 513 | 0.84 | 0.16 | 512.16 | 514.44 | 510.42 | 0 |
| 1724187600 | 512.16 | -0.45 | -0.09 | 512.61 | 514.62 | 511.43 | 0 |
| 1724101200 | 512.61 | 2.02 | 0.40 | 510.59 | 514.6 | 510.19 | 0 |
| 1723842000 | 510.59 | 6.36 | 1.26 | 504.99 | 510.72 | 504.25 | 0 |
| 1723755600 | 504.23 | -8.58 | -1.67 | 512.80999 | 512.80999 | 503.32 | 0 |
| 1723669200 | 512.80999 | 2.06 | 0.40 | 510.75 | 514.25 | 507.88 | 0 |
| 1723582800 | 510.75 | 2.34 | 0.46 | 508.41 | 511.25 | 506.43 | 0 |
| 1723496400 | 508.41 | -1.01 | -0.20 | 509.47 | 511.45 | 506.03 | 0 |
| 1723237200 | 509.42 | 2.39 | 0.47 | 507.03 | 509.97 | 502.23 | 0 |
| 1723150800 | 507.03 | 4.81 | 0.96 | 502.22 | 508.76 | 501.59 | 0 |
| 1723064400 | 502.22 | 0.87 | 0.17 | 501.35 | 508.48 | 501.35 | 0 |
| 1722978000 | 501.35 | 6.52 | 1.32 | 494.83 | 505.2 | 494.83 | 0 |
| 1722891600 | 494.83 | -11.06 | -2.19 | 505.89 | 505.89 | 493.06 | 0 |
| 1722632400 | 505.89 | 2.58 | 0.51 | 503.31 | 517.46 | 501.12 | 0 |
| 1722546000 | 503.31 | 7.23 | 1.46 | 496.08 | 504.49 | 494.92 | 0 |
| 1722459600 | 496.08 | 10.48 | 2.16 | 485.6 | 497.33 | 485.6 | 0 |
| 1722373200 | 485.6 | -1.38 | -0.28 | 486.98 | 488.84 | 483.51 | 0 |
| 1722286800 | 486.98 | 0.82 | 0.17 | 486.17 | 487.05 | 482.96 | 0 |
| 1722027600 | 486.16 | 1.49 | 0.31 | 484.67 | 487.07 | 481.14 | 0 |
| 1721941200 | 484.67 | 0.51 | 0.11 | 484.16 | 497.26 | 484.16 | 0 |
| 1721854800 | 484.16 | 6.48 | 1.36 | 477.68 | 485.53 | 477.22 | 0 |
| 1721768400 | 477.68 | -1.73 | -0.36 | 480.11 | 480.42 | 477.33 | 0 |
| 1721677800 | 479.41 | -25.13 | -4.98 | 504.54 | 504.54 | 478.39 | 0 |
| 1721422800 | 504.54 | -3.78 | -0.74 | 508.32 | 509.57 | 502.99 | 0 |
| 1721336400 | 508.32 | -0.91 | -0.18 | 509.23 | 512.83 | 505.7 | 0 |
| 1721250000 | 509.23 | 5.14 | 1.02 | 504.09 | 510.19 | 504.09 | 0 |
| 1721163600 | 504.09 | 6.4 | 1.29 | 497.69 | 504.83 | 497.69 | 0 |
| 1721077200 | 497.69 | -2.92 | -0.58 | 500.61 | 500.88 | 496.77 | 0 |
| 1720818000 | 500.61 | 1.73 | 0.35 | 498.88 | 502.48 | 497.92 | 0 |
| 1720731600 | 498.88 | 0.09 | 0.02 | 498.79 | 500.2 | 495.19 | 0 |
| 1720645200 | 498.79 | 4.88 | 0.99 | 499.11 | 499.48 | 494.85 | 0 |
| 1720558800 | 493.91 | -1.91 | -0.39 | 495.82 | 498.49 | 493.66 | 0 |
| 1720472400 | 495.82 | 1.96 | 0.40 | 493.86 | 496.26 | 491.55 | 0 |
| 1720213200 | 493.86 | 1.92 | 0.39 | 491.94 | 494.5 | 490.34 | 0 |
| 1720040400 | 491.94 | -1.3 | -0.26 | 493.24 | 494.89 | 490.83 | 0 |
| 1719954000 | 493.24 | -4.14 | -0.83 | 497.38 | 497.38 | 488.68 | 0 |
| 1719867600 | 497.38 | 6.68 | 1.36 | 490.7 | 498.65 | 490.7 | 0 |
| 1719608400 | 490.7 | 2.1 | 0.43 | 488.6 | 495.67 | 488.14 | 0 |
| 1719522000 | 488.6 | -0.5 | -0.10 | 489.1 | 489.31 | 485.53 | 0 |
| 1719435600 | 489.1 | -1.73 | -0.35 | 490.83 | 491.24 | 486 | 0 |
| 1719349200 | 490.83 | -1.01 | -0.21 | 492.54 | 495.92 | 489.52 | 0 |
| 1719262800 | 491.84 | 8.43 | 1.74 | 485.05 | 492.76 | 484.59 | 0 |
| 1719003600 | 483.41 | 0.28 | 0.06 | 482.74 | 483.99 | 479.38 | 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
