Premium
DJ US Broad Stock Market Total Return (DW25T)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 23680.23 | 50.1 | 0.21 | 23751.43 | 23873.37 | 23547.94 | 0 |
| 1744837200 | 23630.13 | -510.48 | -2.11 | 23880.57 | 24023.66 | 23379.77 | 0 |
| 1744750800 | 24140.61 | -30.74 | -0.13 | 24197.67 | 24381.75 | 24089.89 | 0 |
| 1744664400 | 24171.35 | 197.01 | 0.82 | 24324.16 | 24406.57 | 23938.88 | 0 |
| 1744405200 | 23974.34 | 418.27 | 1.78 | 23505.8 | 24049.76 | 23331.51 | 0 |
| 1744318800 | 23556.07 | -870.54 | -3.56 | 23964.87 | 23964.87 | 22879.42 | 0 |
| 1744232400 | 24426.61 | 2 | 9.59 | 22198.78 | 24538.46 | 22115.04 | 0 |
| 1744146000 | 22289.02 | -378.86 | -1.67 | 23250.78 | 23577.17 | 21969.91 | 0 |
| 1744059600 | 22667.88 | -66.56 | -0.29 | 22193.1 | 23512.64 | 21639.15 | 0 |
| 1743800400 | 22734.44 | -1 | -5.88 | 23680.34 | 23680.34 | 22711.84 | 0 |
| 1743714000 | 24154.06 | -1 | -5.10 | 24656.62 | 24656.62 | 24131.81 | 0 |
| 1743627600 | 25451.15 | 202.43 | 0.80 | 25012.04 | 25558.83 | 24968.02 | 0 |
| 1743541200 | 25248.72 | 101.15 | 0.40 | 25086.93 | 25332.37 | 24900.74 | 0 |
| 1743454800 | 25147.57 | 114.09 | 0.46 | 24794.34 | 25222.82 | 24590.61 | 0 |
| 1743195600 | 25033.48 | -508.94 | -1.99 | 25480.1 | 25506.34 | 24989.78 | 0 |
| 1743109200 | 25542.42 | -106.82 | -0.42 | 25573.16 | 25728.03 | 25447.31 | 0 |
| 1743022800 | 25649.24 | -297.35 | -1.15 | 25929 | 25981.72 | 25568.68 | 0 |
| 1742936400 | 25946.59 | 27.02 | 0.10 | 25955.27 | 26001.24 | 25872.68 | 0 |
| 1742850000 | 25919.57 | 483.4 | 1.90 | 25670.42 | 25952.73 | 25670.42 | 0 |
| 1742590800 | 25436.17 | 12.73 | 0.05 | 25280.91 | 25448.5 | 25146.64 | 0 |
| 1742504400 | 25423.44 | -62.1 | -0.24 | 25358.06 | 25646.56 | 25295.73 | 0 |
| 1742418000 | 25485.54 | 291.87 | 1.16 | 25269.68 | 25665.04 | 25227.73 | 0 |
| 1742331600 | 25193.67 | -274.6 | -1.08 | 25372.19 | 25372.19 | 25115.19 | 0 |
| 1742245200 | 25468.27 | 189.87 | 0.75 | 25264.94 | 25593.56 | 25245.52 | 0 |
| 1741986000 | 25278.4 | 550.77 | 2.23 | 24928.69 | 25303.66 | 24928.69 | 0 |
| 1741899600 | 24727.63 | -366.92 | -1.46 | 25071.28 | 25077.67 | 24645.03 | 0 |
| 1741813200 | 25094.55 | 122.19 | 0.49 | 25215.24 | 25302.64 | 24859.16 | 0 |
| 1741726800 | 24972.36 | -160.23 | -0.64 | 25092.47 | 25260.74 | 24768.73 | 0 |
| 1741640400 | 25132.59 | -720.23 | -2.79 | 25571.31 | 25571.31 | 24908.18 | 0 |
| 1741384800 | 25852.82 | 137.71 | 0.54 | 25661.75 | 25910.53 | 25364.5 | 0 |
| 1741298400 | 25715.11 | -495.75 | -1.89 | 25945.77 | 26068.12 | 25596.99 | 0 |
| 1741212000 | 26210.86 | 300 | 1.16 | 25927.65 | 26283.66 | 25755.82 | 0 |
| 1741125600 | 25910.86 | -320.37 | -1.22 | 26051.63 | 26309.01 | 25669.06 | 0 |
| 1741039200 | 26231.23 | -496.53 | -1.86 | 26804.03 | 26881.02 | 26062.69 | 0 |
| 1740780000 | 26727.76 | 412.59 | 1.57 | 26292.98 | 26744 | 26216.71 | 0 |
| 1740693600 | 26315.17 | -419.43 | -1.57 | 26851.15 | 26896.24 | 26306 | 0 |
| 1740607200 | 26734.6 | 14.58 | 0.05 | 26790.9 | 26980.28 | 26632.62 | 0 |
| 1740520800 | 26720.02 | -137.63 | -0.51 | 26850.94 | 26894.77 | 26506.65 | 0 |
| 1740434400 | 26857.65 | -142.53 | -0.53 | 27060.57 | 27128.16 | 26812.57 | 0 |
| 1740175200 | 27000.18 | -515.38 | -1.87 | 27512.72 | 27514.33 | 26974.97 | 0 |
| 1740088800 | 27515.56 | -144.78 | -0.52 | 27620.53 | 27620.53 | 27367.19 | 0 |
| 1740002400 | 27660.34 | 32.86 | 0.12 | 27568.55 | 27684.92 | 27529.52 | 0 |
| 1739916000 | 27627.48 | 77.94 | 0.28 | 27585.94 | 27627.71 | 27490.07 | 0 |
| 1739570400 | 27549.54 | 8.84 | 0.03 | 27555.14 | 27608.69 | 27512.1 | 0 |
| 1739484000 | 27540.7 | 287.78 | 1.06 | 27300.83 | 27548.39 | 27262.11 | 0 |
| 1739397600 | 27252.92 | -81.03 | -0.30 | 27132.3 | 27304.03 | 27031.04 | 0 |
| 1739311200 | 27333.95 | -18.19 | -0.07 | 27268.81 | 27367.24 | 27245.61 | 0 |
| 1739224800 | 27352.14 | 175.38 | 0.65 | 27275.33 | 27388.03 | 27262.01 | 0 |
| 1738965600 | 27176.76 | -255.52 | -0.93 | 27440.85 | 27514.96 | 27148.51 | 0 |
| 1738879200 | 27432.28 | 81.97 | 0.30 | 27401.56 | 27433.21 | 27262.39 | 0 |
| 1738792800 | 27350.31 | 127.05 | 0.47 | 27165.78 | 27352.89 | 27099.31 | 0 |
| 1738706400 | 27223.26 | 198.59 | 0.73 | 27033.65 | 27241.2 | 27011.8 | 0 |
| 1738620000 | 27024.67 | -215.53 | -0.79 | 26921.91 | 27148.5 | 26695.68 | 0 |
| 1738360800 | 27240.2 | -142.08 | -0.52 | 27495.38 | 27602.73 | 27199.86 | 0 |
| 1738274400 | 27382.28 | 164.02 | 0.60 | 27285.27 | 27460.17 | 27201.27 | 0 |
| 1738188000 | 27218.26 | -120.37 | -0.44 | 27300.36 | 27330.28 | 27092.52 | 0 |
| 1738101600 | 27338.63 | 245.43 | 0.91 | 27156.73 | 27374.31 | 27018.16 | 0 |
| 1738015200 | 27093.2 | -405.13 | -1.47 | 26938.01 | 27139.87 | 26903.54 | 0 |
| 1737756000 | 27498.33 | -72.68 | -0.26 | 27587.38 | 27616.22 | 27444.06 | 0 |
| 1737669600 | 27571.01 | 139.7 | 0.51 | 27381.43 | 27571.08 | 27375.49 | 0 |
| 1737583200 | 27431.31 | 137.41 | 0.50 | 27424.83 | 27496.53 | 27401.02 | 0 |
| 1737496800 | 27293.9 | 264.77 | 0.98 | 27118.74 | 27301.71 | 27091.97 | 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
