Premium
DJ US Airlines Total Stock Market (DWCAIR)
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 | 2044.83 | 77.14 | 3.92 | 1979.25 | 2052.65 | 1969.59 | 0 |
| 1741125600 | 1967.69 | -112 | -5.39 | 2018.55 | 2024.09 | 1935.74 | 0 |
| 1741039200 | 2079.69 | -56.89 | -2.66 | 2132.58 | 2168.43 | 2052.95 | 0 |
| 1740780000 | 2136.58 | 21.92 | 1.04 | 2114.43 | 2153.79 | 2100.54 | 0 |
| 1740693600 | 2114.66 | -68.32 | -3.13 | 2188.42 | 2193.65 | 2103.85 | 0 |
| 1740607200 | 2182.98 | 15.56 | 0.72 | 2201.04 | 2227.28 | 2181.84 | 0 |
| 1740520800 | 2167.42 | -12.66 | -0.58 | 2181.59 | 2192.95 | 2115.03 | 0 |
| 1740434400 | 2180.08 | 35.31 | 1.65 | 2185.07 | 2205.92 | 2138.27 | 0 |
| 1740175200 | 2144.77 | -122.82 | -5.42 | 2277.12 | 2290.59 | 2136.7399 | 0 |
| 1740088800 | 2267.59 | -40.12 | -1.74 | 2304.3 | 2312.8 | 2227.26 | 0 |
| 1740002400 | 2307.71 | 23.22 | 1.02 | 2270.53 | 2337.61 | 2268.07 | 0 |
| 1739916000 | 2284.4899 | -17.16 | -0.75 | 2297.01 | 2323.82 | 2274.61 | 0 |
| 1739570400 | 2301.65 | 54.55 | 2.43 | 2263.2 | 2302.93 | 2245.9899 | 0 |
| 1739484000 | 2247.1 | -55.35 | -2.40 | 2309.56 | 2320.26 | 2165.17 | 0 |
| 1739397600 | 2302.45 | 25.65 | 1.13 | 2275.15 | 2319.23 | 2272.5 | 0 |
| 1739311200 | 2276.8 | -53.27 | -2.29 | 2314.88 | 2314.88 | 2260.77 | 0 |
| 1739224800 | 2330.07 | -59.67 | -2.50 | 2385.76 | 2385.76 | 2316.07 | 0 |
| 1738965600 | 2389.7399 | 8.4 | 0.35 | 2393.07 | 2405.21 | 2373.31 | 0 |
| 1738879200 | 2381.34 | -2.14 | -0.09 | 2398.4 | 2410.48 | 2362.94 | 0 |
| 1738792800 | 2383.48 | -9.24 | -0.39 | 2387.86 | 2405.96 | 2356.7 | 0 |
| 1738706400 | 2392.7199 | 63.21 | 2.71 | 2355.01 | 2394.04 | 2327.64 | 0 |
| 1738620000 | 2329.51 | -28.26 | -1.20 | 2279.92 | 2354.32 | 2278.85 | 0 |
| 1738360800 | 2357.77 | -40.65 | -1.69 | 2408.62 | 2428.11 | 2354.15 | 0 |
| 1738274400 | 2398.42 | 6.03 | 0.25 | 2375.64 | 2416.2399 | 2368.35 | 0 |
| 1738188000 | 2392.39 | 23.85 | 1.01 | 2384.36 | 2395.7 | 2369.5 | 0 |
| 1738101600 | 2368.54 | -20.44 | -0.86 | 2370.87 | 2373.4899 | 2341.7399 | 0 |
| 1738015200 | 2388.98 | 20.7 | 0.87 | 2334.32 | 2411.29 | 2333.09 | 0 |
| 1737756000 | 2368.28 | 15.13 | 0.64 | 2348.86 | 2399.76 | 2333.86 | 0 |
| 1737669600 | 2353.15 | -51.46 | -2.14 | 2396.82 | 2407.52 | 2353.15 | 0 |
| 1737583200 | 2404.61 | -42.36 | -1.73 | 2505.14 | 2505.14 | 2392.2199 | 0 |
| 1737496800 | 2446.9699 | 85.01 | 3.60 | 2395.62 | 2448.31 | 2395.62 | 0 |
| 1737151200 | 2361.96 | -0.55 | -0.02 | 2372.57 | 2386.15 | 2356.61 | 0 |
| 1737064800 | 2362.51 | 13.34 | 0.57 | 2356.02 | 2369.12 | 2316.63 | 0 |
| 1736978400 | 2349.17 | -28.72 | -1.21 | 2416.65 | 2419.9899 | 2343.29 | 0 |
| 1736892000 | 2377.89 | 49.27 | 2.12 | 2374.76 | 2386.23 | 2347.85 | 0 |
| 1736805600 | 2328.62 | -66.58 | -2.78 | 2351.88 | 2351.88 | 2278.45 | 0 |
| 1736546400 | 2395.2 | 94.09 | 4.09 | 2379.9 | 2447.82 | 2363.7199 | 0 |
| 1736373600 | 2301.11 | 14.24 | 0.62 | 2264.59 | 2306.83 | 2239.35 | 0 |
| 1736287200 | 2286.87 | 26.77 | 1.18 | 2277.53 | 2307.78 | 2244.25 | 0 |
| 1736200800 | 2260.1 | 45.97 | 2.08 | 2253.37 | 2295.9899 | 2236.16 | 0 |
| 1735941600 | 2214.13 | 19.79 | 0.90 | 2193.91 | 2215.03 | 2128.76 | 0 |
| 1735855200 | 2194.34 | -37.12 | -1.66 | 2234.68 | 2237.75 | 2177.09 | 0 |
| 1735682400 | 2231.46 | -14.44 | -0.64 | 2241.75 | 2256.11 | 2219.86 | 0 |
| 1735596000 | 2245.9 | -22.9 | -1.01 | 2246.7 | 2261.61 | 2196.91 | 0 |
| 1735336800 | 2268.8 | -29.21 | -1.27 | 2278.17 | 2291 | 2246.73 | 0 |
| 1735250400 | 2298.01 | 2.72 | 0.12 | 2269.71 | 2305.53 | 2267.55 | 0 |
| 1735077600 | 2295.29 | 37.18 | 1.65 | 2252.69 | 2299.86 | 2247.44 | 0 |
| 1734991200 | 2258.11 | 35.46 | 1.60 | 2219.77 | 2258.71 | 2204.27 | 0 |
| 1734732000 | 2222.65 | 33.5 | 1.53 | 2170.95 | 2243.96 | 2170.95 | 0 |
| 1734645600 | 2189.15 | 51.31 | 2.40 | 2176.59 | 2197.55 | 2150.6 | 0 |
| 1734559200 | 2137.84 | -60.75 | -2.76 | 2203.66 | 2249.71 | 2120.02 | 0 |
| 1734472800 | 2198.59 | -0.82 | -0.04 | 2188.52 | 2206.04 | 2173.3 | 0 |
| 1734386400 | 2199.41 | -8.6 | -0.39 | 2202.78 | 2222.42 | 2186.59 | 0 |
| 1734127200 | 2208.01 | -15.79 | -0.71 | 2226.48 | 2232.89 | 2202.89 | 0 |
| 1734040800 | 2223.8 | -55.39 | -2.43 | 2292.28 | 2292.73 | 2220.9899 | 0 |
| 1733954400 | 2279.19 | 35.37 | 1.58 | 2252.38 | 2288.03 | 2252.38 | 0 |
| 1733868000 | 2243.82 | 24.5 | 1.10 | 2286.21 | 2290.28 | 2229.9899 | 0 |
| 1733781600 | 2219.32 | -60.89 | -2.67 | 2281.21 | 2287.66 | 2215.87 | 0 |
| 1733522400 | 2280.21 | -33.1 | -1.43 | 2338.9699 | 2351.75 | 2270.09 | 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
