Premium
DJ US Broad Stock Market Total Return (DW25T)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737151200 | 27029.13 | 257.07 | 0.96 | 27021.26 | 27109.94 | 26962.95 | 0 |
| 1737064800 | 26772.06 | -27.24 | -0.10 | 26857.46 | 26881.49 | 26729.24 | 0 |
| 1736978400 | 26799.3 | 482.02 | 1.83 | 26611.61 | 26852.11 | 26611.61 | 0 |
| 1736892000 | 26317.28 | 63.2 | 0.24 | 26366.88 | 26436.96 | 26141.34 | 0 |
| 1736805600 | 26254.08 | 46.46 | 0.18 | 26008.91 | 26263.51 | 25961.24 | 0 |
| 1736546400 | 26207.62 | -409.97 | -1.54 | 26488.64 | 26488.64 | 26115.82 | 0 |
| 1736373600 | 26617.59 | 33.81 | 0.13 | 26577.7 | 26658.16 | 26413.11 | 0 |
| 1736287200 | 26583.78 | -299.72 | -1.11 | 26964.01 | 26998.56 | 26492.34 | 0 |
| 1736200800 | 26883.5 | 146.23 | 0.55 | 26912.68 | 27090.64 | 26819 | 0 |
| 1735941600 | 26737.27 | 351.51 | 1.33 | 26485.69 | 26762.94 | 26478.71 | 0 |
| 1735855200 | 26385.76 | -41.67 | -0.16 | 26531.06 | 26685.13 | 26214.57 | 0 |
| 1735682400 | 26427.43 | -102.66 | -0.39 | 26594.31 | 26647.68 | 26368.51 | 0 |
| 1735596000 | 26530.09 | -282.29 | -1.05 | 26589.86 | 26679.53 | 26346.88 | 0 |
| 1735336800 | 26812.38 | -305.86 | -1.13 | 26980.12 | 26980.12 | 26640.27 | 0 |
| 1735250400 | 27118.24 | 5.7 | 0.02 | 27040.33 | 27163.73 | 26965.77 | 0 |
| 1735077600 | 27112.54 | 291.21 | 1.09 | 26867.45 | 27112.81 | 26853.88 | 0 |
| 1734991200 | 26821.33 | 165.43 | 0.62 | 26689.94 | 26836.7 | 26511.83 | 0 |
| 1734732000 | 26655.9 | 292.87 | 1.11 | 26249.95 | 26881.87 | 26200.79 | 0 |
| 1734645600 | 26363.03 | -29.33 | -0.11 | 26581.2 | 26697.39 | 26359.53 | 0 |
| 1734559200 | 26392.36 | -854.39 | -3.14 | 27241.6 | 27326.7 | 26365.86 | 0 |
| 1734472800 | 27246.75 | -133.47 | -0.49 | 27279.95 | 27285.73 | 27181.13 | 0 |
| 1734386400 | 27380.22 | 114.15 | 0.42 | 27321.87 | 27432.19 | 27313.46 | 0 |
| 1734127200 | 27266.07 | -12.72 | -0.05 | 27351.93 | 27390.85 | 27191.85 | 0 |
| 1734040800 | 27278.79 | -159.53 | -0.58 | 27393.39 | 27413.71 | 27278.79 | 0 |
| 1733954400 | 27438.32 | 226.73 | 0.83 | 27332.45 | 27481.03 | 27332.45 | 0 |
| 1733868000 | 27211.59 | -105.83 | -0.39 | 27335.33 | 27360.5 | 27188.81 | 0 |
| 1733781600 | 27317.42 | -188.27 | -0.68 | 27486.01 | 27507.39 | 27303.75 | 0 |
| 1733522400 | 27505.69 | 84.54 | 0.31 | 27468.44 | 27542.2 | 27457.49 | 0 |
| 1733436000 | 27421.15 | -81.54 | -0.30 | 27516.24 | 27526.31 | 27413.17 | 0 |
| 1733349600 | 27502.69 | 187.76 | 0.69 | 27407.62 | 27513.89 | 27387.54 | 0 |
| 1733263200 | 27314.93 | 5.7 | 0.02 | 27292.72 | 27325.81 | 27242.94 | 0 |
| 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 |
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
