Premium
DJ US Alternative Energy Total Stock Market (DWCAEG)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 181.41 | -0.46 | -0.25 | 182.38 | 183.52 | 179.11 | 0 |
| 1741125600 | 181.87 | 4.99 | 2.82 | 173.46 | 188.03 | 173.39 | 0 |
| 1741039200 | 176.88 | -11.85 | -6.28 | 187.54 | 187.94 | 175.42 | 0 |
| 1740780000 | 188.73 | -6.93 | -3.54 | 193.68 | 195.75 | 185.6 | 0 |
| 1740693600 | 195.66 | -21.7 | -9.98 | 215.87 | 223.01 | 195.52 | 0 |
| 1740607200 | 217.36 | 13 | 6.36 | 216.82 | 232.72 | 216.36 | 0 |
| 1740520800 | 204.36 | -7.55 | -3.56 | 209.35 | 211.55 | 202.86 | 0 |
| 1740434400 | 211.91 | -3.51 | -1.63 | 213.62 | 215.71 | 209.27 | 0 |
| 1740175200 | 215.42 | -11.99 | -5.27 | 225.15 | 227.59 | 212.77 | 0 |
| 1740088800 | 227.41 | 2.21 | 0.98 | 225.04 | 228.04 | 220.8 | 0 |
| 1740002400 | 225.2 | -0.52 | -0.23 | 231.19 | 236.32 | 224.9 | 0 |
| 1739916000 | 225.72 | 4.31 | 1.95 | 222.7 | 226.17 | 219.94 | 0 |
| 1739570400 | 221.41 | -0.8 | -0.36 | 222.43 | 226.88 | 220.82 | 0 |
| 1739484000 | 222.21 | 2.4 | 1.09 | 219.98 | 223.8 | 217.93 | 0 |
| 1739397600 | 219.81 | -4.15 | -1.85 | 220.16 | 224.51 | 218.86 | 0 |
| 1739311200 | 223.96 | -1.78 | -0.79 | 229.98 | 231.07 | 222.14 | 0 |
| 1739224800 | 225.74 | -7.56 | -3.24 | 234.8 | 235.61 | 225.45 | 0 |
| 1738965600 | 233.3 | 0.93 | 0.40 | 232.37 | 236.6 | 229.1 | 0 |
| 1738879200 | 232.37 | 7.35 | 3.27 | 226.46 | 232.4 | 225.49 | 0 |
| 1738792800 | 225.02 | -5.35 | -2.32 | 234.84 | 237.62 | 224.83 | 0 |
| 1738706400 | 230.37 | -1.33 | -0.57 | 229.04 | 235.39 | 225.2 | 0 |
| 1738620000 | 231.7 | -0.46 | -0.20 | 225.52 | 235.38 | 225.11 | 0 |
| 1738360800 | 232.16 | 0.18 | 0.08 | 230.47 | 235.28 | 230.25 | 0 |
| 1738274400 | 231.98 | 1.91 | 0.83 | 233.8 | 235.55 | 229.42 | 0 |
| 1738188000 | 230.07 | 8 | 3.60 | 228.28 | 237.45 | 227.66 | 0 |
| 1738101600 | 222.07 | -5.64 | -2.48 | 228.22 | 228.29 | 219.08 | 0 |
| 1738015200 | 227.71 | -5.46 | -2.34 | 230.53 | 233.3 | 223.91 | 0 |
| 1737756000 | 233.17 | -8.12 | -3.37 | 240.95 | 241.03 | 232.37 | 0 |
| 1737669600 | 241.29 | 3.06 | 1.28 | 236.82 | 243.54 | 229.89 | 0 |
| 1737583200 | 238.23 | -16.09 | -6.33 | 251.4 | 254.38 | 238.02 | 0 |
| 1737496800 | 254.32 | -12.99 | -4.86 | 263.89999 | 266.29 | 248.99 | 0 |
| 1737151200 | 267.31 | 2.76 | 1.04 | 268.17 | 268.82 | 264.11 | 0 |
| 1737064800 | 264.55 | 5.64 | 2.18 | 261.99 | 269.64 | 260.17 | 0 |
| 1736978400 | 258.91 | 2.04 | 0.79 | 264.8 | 267.02999 | 258.14999 | 0 |
| 1736892000 | 256.87 | 2.41 | 0.95 | 257.24 | 262.12 | 253.36 | 0 |
| 1736805600 | 254.46 | -7.8 | -2.97 | 257.8 | 259.05 | 249.84 | 0 |
| 1736546400 | 262.26 | -2.62 | -0.99 | 264.69 | 265.55 | 259.20999 | 0 |
| 1736373600 | 264.88 | -9.15 | -3.34 | 269.98 | 269.98 | 261.13 | 0 |
| 1736287200 | 274.02999 | 8.95 | 3.38 | 268.98 | 278.83999 | 268.98 | 0 |
| 1736200800 | 265.08 | 6.71 | 2.60 | 264.85 | 273.74 | 263.98 | 0 |
| 1735941600 | 258.37 | -0.05 | -0.02 | 259.17 | 260.18 | 255.08 | 0 |
| 1735855200 | 258.42 | 14.17 | 5.80 | 247.11 | 259.74 | 246.34 | 0 |
| 1735682400 | 244.25 | -2.53 | -1.03 | 248.43 | 250.56 | 243.98 | 0 |
| 1735596000 | 246.78 | -6.32 | -2.50 | 251.23 | 251.81 | 243.43 | 0 |
| 1735336800 | 253.1 | -1.5 | -0.59 | 255.54 | 255.79 | 250.19 | 0 |
| 1735250400 | 254.6 | -3.46 | -1.34 | 255.62 | 258.45999 | 253.95 | 0 |
| 1735077600 | 258.06 | -0.21 | -0.08 | 258.75 | 262.12 | 255.72 | 0 |
| 1734991200 | 258.27 | 5.5 | 2.18 | 254.33 | 258.8 | 250.32 | 0 |
| 1734732000 | 252.77 | 9.02 | 3.70 | 240.53 | 253.61 | 240.53 | 0 |
| 1734645600 | 243.75 | -11.62 | -4.55 | 254.43 | 256.62 | 243.21 | 0 |
| 1734559200 | 255.37 | -5.55 | -2.13 | 261.77999 | 268.89999 | 255.22 | 0 |
| 1734472800 | 260.92 | -3.13 | -1.19 | 261.61 | 271.01 | 260.2 | 0 |
| 1734386400 | 264.05 | -12.67 | -4.58 | 274.26 | 275.69 | 263.62 | 0 |
| 1734127200 | 276.72 | 4.65 | 1.71 | 273.79 | 279.52 | 270.91 | 0 |
| 1734040800 | 272.07 | -6.49 | -2.33 | 279.04 | 279.13 | 271.62 | 0 |
| 1733954400 | 278.56 | -2.66 | -0.95 | 285.39 | 285.48 | 273.66 | 0 |
| 1733868000 | 281.22 | 4.05 | 1.46 | 277.17 | 284.08 | 269.73 | 0 |
| 1733781600 | 277.17 | 8.05 | 2.99 | 271.64 | 284.17 | 269.55 | 0 |
| 1733522400 | 269.12 | -5.19 | -1.89 | 277.89999 | 279.54 | 267.43 | 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
