Premium
DJ US Broad Stock Market Total Return (DW25T)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 27309.23 | 60.29 | 0.22 | 27286.99 | 27341.68 | 27253.12 | 0 |
| 1732917600 | 27248.94 | 143.13 | 0.53 | 27145.53 | 27304.86 | 27145.53 | 0 |
| 1732744800 | 27105.81 | -93.66 | -0.34 | 27182.54 | 27220.24 | 27040.36 | 0 |
| 1732658400 | 27199.47 | 112.97 | 0.42 | 27128.98 | 27216.23 | 27077.7 | 0 |
| 1732572000 | 27086.5 | 116.03 | 0.43 | 27084.89 | 27226.24 | 26992.26 | 0 |
| 1732312800 | 26970.47 | 142.06 | 0.53 | 26822.15 | 26985.17 | 26822.15 | 0 |
| 1732226400 | 26828.41 | 186.75 | 0.70 | 26760.19 | 26894.24 | 26554.25 | 0 |
| 1732140000 | 26641.66 | 15.54 | 0.06 | 26623.24 | 26653.75 | 26385.65 | 0 |
| 1732053600 | 26626.12 | 124.31 | 0.47 | 26387.26 | 26647.95 | 26329.08 | 0 |
| 1731967200 | 26501.81 | 111.35 | 0.42 | 26412.31 | 26570.43 | 26378.3 | 0 |
| 1731708000 | 26390.46 | -348.66 | -1.30 | 26594.48 | 26603.89 | 26310.21 | 0 |
| 1731621600 | 26739.12 | -179.05 | -0.67 | 26943.36 | 26966.51 | 26708.76 | 0 |
| 1731535200 | 26918.17 | -17.39 | -0.06 | 26956.33 | 27049.41 | 26875.31 | 0 |
| 1731448800 | 26935.56 | -103.93 | -0.38 | 27030.94 | 27068.25 | 26827.47 | 0 |
| 1731362400 | 27039.49 | 79.2 | 0.29 | 27019.63 | 27096.34 | 26971.71 | 0 |
| 1731103200 | 26960.29 | 116.36 | 0.43 | 26858.61 | 27026.61 | 26858.61 | 0 |
| 1731016800 | 26843.93 | 185.96 | 0.70 | 26737.42 | 26898.32 | 26737.42 | 0 |
| 1730930400 | 26657.97 | 728.64 | 2.81 | 26318.8 | 26685.86 | 26318.8 | 0 |
| 1730844000 | 25929.33 | 331.01 | 1.29 | 25635.37 | 25932.13 | 25635.37 | 0 |
| 1730757600 | 25598.32 | -57.84 | -0.23 | 25636.81 | 25727.74 | 25534.05 | 0 |
| 1730494800 | 25656.16 | 105.18 | 0.41 | 25637.96 | 25857.55 | 25635.18 | 0 |
| 1730408400 | 25550.98 | -468.34 | -1.80 | 25868.72 | 25868.72 | 25550.22 | 0 |
| 1730322000 | 26019.32 | -76.31 | -0.29 | 26085.57 | 26191.37 | 26010.75 | 0 |
| 1730235600 | 26095.63 | 39.86 | 0.15 | 26031.17 | 26149.45 | 25950.13 | 0 |
| 1730149200 | 26055.77 | 101.42 | 0.39 | 26070.84 | 26134.31 | 26053.28 | 0 |
| 1729890000 | 25954.35 | -21.04 | -0.08 | 26050.9 | 26201.89 | 25917.28 | 0 |
| 1729803600 | 25975.39 | 62.83 | 0.24 | 25999.55 | 26010.44 | 25860.65 | 0 |
| 1729717200 | 25912.56 | -235.39 | -0.90 | 26072.53 | 26077.42 | 25750.82 | 0 |
| 1729630800 | 26147.95 | -26.86 | -0.10 | 26081.38 | 26198.73 | 26033.77 | 0 |
| 1729544400 | 26174.81 | -78.9 | -0.30 | 26225.06 | 26249.77 | 26053.12 | 0 |
| 1729285200 | 26253.71 | 98.4 | 0.38 | 26232.97 | 26288.12 | 26175.05 | 0 |
| 1729198800 | 26155.31 | -5.19 | -0.02 | 26297.49 | 26303.33 | 26149.33 | 0 |
| 1729112400 | 26160.5 | 141.38 | 0.54 | 26038.46 | 26179.29 | 26010.02 | 0 |
| 1729026000 | 26019.12 | -178 | -0.68 | 26225.09 | 26237.73 | 25981.32 | 0 |
| 1728939600 | 26197.12 | 196.4 | 0.76 | 26061.73 | 26242.09 | 26060.36 | 0 |
| 1728680400 | 26000.72 | 192.75 | 0.75 | 25795.12 | 26026.53 | 25795.12 | 0 |
| 1728594000 | 25807.97 | -49.12 | -0.19 | 25789.12 | 25867.1 | 25725.26 | 0 |
| 1728507600 | 25857.09 | 180.57 | 0.70 | 25680.94 | 25875.51 | 25649.66 | 0 |
| 1728421200 | 25676.52 | 224.35 | 0.88 | 25545.16 | 25704.38 | 25520.86 | 0 |
| 1728334800 | 25452.17 | -242.74 | -0.94 | 25637.27 | 25637.27 | 25403.8 | 0 |
| 1728075600 | 25694.91 | 250.18 | 0.98 | 25624.95 | 25700.51 | 25477.99 | 0 |
| 1727989200 | 25444.73 | -50.84 | -0.20 | 25437.47 | 25528.06 | 25347.82 | 0 |
| 1727902800 | 25495.57 | 6.33 | 0.02 | 25442.79 | 25540.46 | 25337.15 | 0 |
| 1727816400 | 25489.24 | -246.45 | -0.96 | 25712.05 | 25712.05 | 25363.92 | 0 |
| 1727730000 | 25735.69 | 100.23 | 0.39 | 25582.95 | 25747.74 | 25476.98 | 0 |
| 1727470800 | 25635.46 | -17.68 | -0.07 | 25708.24 | 25750.5 | 25584.26 | 0 |
| 1727384400 | 25653.14 | 114.12 | 0.45 | 25719.91 | 25742.44 | 25551.56 | 0 |
| 1727298000 | 25539.02 | -71.07 | -0.28 | 25618.02 | 25639.83 | 25499.9 | 0 |
| 1727211600 | 25610.09 | 62.19 | 0.24 | 25593.85 | 25615.83 | 25462.54 | 0 |
| 1727125200 | 25547.9 | 65.87 | 0.26 | 25528.61 | 25584.92 | 25489.01 | 0 |
| 1726866000 | 25482.03 | -65.7 | -0.26 | 25526.87 | 25536.57 | 25362.13 | 0 |
| 1726779600 | 25547.73 | 437.34 | 1.74 | 25498.01 | 25631.47 | 25416.39 | 0 |
| 1726693200 | 25110.39 | -62.41 | -0.25 | 25205.68 | 25434.78 | 25097.88 | 0 |
| 1726606800 | 25172.8 | 22.8 | 0.09 | 25255.66 | 25333.56 | 25085.12 | 0 |
| 1726520400 | 25150 | 50.21 | 0.20 | 25067.53 | 25162.12 | 25018.35 | 0 |
| 1726261200 | 25099.79 | 177.86 | 0.71 | 24975.55 | 25142.84 | 24973.21 | 0 |
| 1726174800 | 24921.93 | 192.96 | 0.78 | 24748.53 | 24951.43 | 24649.23 | 0 |
| 1726088400 | 24728.97 | 250.24 | 1.02 | 24473.05 | 24754.19 | 24082.35 | 0 |
| 1726002000 | 24478.73 | 95.96 | 0.39 | 24464.25 | 24488.34 | 24237.82 | 0 |
| 1725915600 | 24382.77 | 265.13 | 1.10 | 24260.46 | 24454.8 | 24235.25 | 0 |
| 1725656400 | 24117.64 | -419.47 | -1.71 | 24560.03 | 24632.94 | 24092.28 | 0 |
| 1725570000 | 24537.11 | -80 | -0.32 | 24619.78 | 24723.78 | 24439.15 | 0 |
| 1725483600 | 24617.11 | -43.55 | -0.18 | 24561.44 | 24771.86 | 24543.11 | 0 |
| 1725397200 | 24660.66 | -554.13 | -2.20 | 25104.89 | 25104.89 | 24557.48 | 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
