Premium
DJ US Aluminum Total Stock Market (DWCALU)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 1816.01 | 50.62 | 2.87 | 1751.43 | 1837.98 | 1750.57 | 0 |
| 1734645600 | 1765.39 | -35.68 | -1.98 | 1821.46 | 1838.96 | 1761.28 | 0 |
| 1734559200 | 1801.07 | -62.54 | -3.36 | 1867.77 | 1899.08 | 1782.91 | 0 |
| 1734472800 | 1863.61 | -10.19 | -0.54 | 1850.46 | 1881.27 | 1831.87 | 0 |
| 1734386400 | 1873.8 | -28.74 | -1.51 | 1887.78 | 1907.67 | 1865.01 | 0 |
| 1734127200 | 1902.54 | -26.52 | -1.37 | 1910.04 | 1925.62 | 1874.72 | 0 |
| 1734040800 | 1929.06 | -2.99 | -0.15 | 1922.3 | 1939.4 | 1903.72 | 0 |
| 1733954400 | 1932.05 | -64.68 | -3.24 | 1943.98 | 1959.46 | 1921.6 | 0 |
| 1733868000 | 1996.73 | -39.1 | -1.92 | 2033.94 | 2035.63 | 1979.69 | 0 |
| 1733781600 | 2035.83 | -21.37 | -1.04 | 2136.61 | 2157.9 | 2032 | 0 |
| 1733522400 | 2057.2 | -155.42 | -7.02 | 2146.39 | 2146.39 | 2021.52 | 0 |
| 1733436000 | 2212.62 | 10.49 | 0.48 | 2204.01 | 2217.12 | 2167.44 | 0 |
| 1733349600 | 2202.13 | -3.41 | -0.15 | 2206.4899 | 2238.55 | 2186.43 | 0 |
| 1733263200 | 2205.54 | 17.86 | 0.82 | 2234.77 | 2250.07 | 2188.54 | 0 |
| 1733176800 | 2187.68 | -23.82 | -1.08 | 2220.4899 | 2228.79 | 2153.6 | 0 |
| 1732917600 | 2211.5 | 19.03 | 0.87 | 2196.01 | 2216.04 | 2163.71 | 0 |
| 1732744800 | 2192.4699 | -66.01 | -2.92 | 2253.16 | 2269.77 | 2175.78 | 0 |
| 1732658400 | 2258.48 | 7.25 | 0.32 | 2232.93 | 2272.7199 | 2226.4 | 0 |
| 1732572000 | 2251.23 | 78.95 | 3.63 | 2195.51 | 2261.4 | 2192.76 | 0 |
| 1732312800 | 2172.28 | -37.83 | -1.71 | 2195.33 | 2205.9899 | 2168.07 | 0 |
| 1732226400 | 2210.11 | 26.67 | 1.22 | 2185.57 | 2218.77 | 2168.44 | 0 |
| 1732140000 | 2183.44 | 6.41 | 0.29 | 2173.65 | 2203.52 | 2162.92 | 0 |
| 1732053600 | 2177.03 | 69.2 | 3.28 | 2109.73 | 2177.64 | 2103.39 | 0 |
| 1731967200 | 2107.83 | -6.2 | -0.29 | 2115.77 | 2120.04 | 2062.21 | 0 |
| 1731708000 | 2114.03 | 120.11 | 6.02 | 2117.79 | 2172.2399 | 2091.73 | 0 |
| 1731621600 | 1993.92 | 25.96 | 1.32 | 1992.48 | 2036.28 | 1987.86 | 0 |
| 1731535200 | 1967.96 | -21.32 | -1.07 | 1993.64 | 2002.48 | 1959.51 | 0 |
| 1731448800 | 1989.28 | -110.28 | -5.25 | 2057.2 | 2057.2 | 1950.93 | 0 |
| 1731362400 | 2099.56 | -55.93 | -2.59 | 2139.91 | 2143.66 | 2090.4899 | 0 |
| 1731103200 | 2155.4899 | -32.82 | -1.50 | 2110.37 | 2157 | 2101.89 | 0 |
| 1731016800 | 2188.31 | 5.61 | 0.26 | 2188.69 | 2226.82 | 2186.5 | 0 |
| 1730930400 | 2182.7 | 129 | 6.28 | 2090.08 | 2211.51 | 2055.4899 | 0 |
| 1730844000 | 2053.7 | 110.91 | 5.71 | 1971.55 | 2064.15 | 1964.2 | 0 |
| 1730757600 | 1942.79 | 13.39 | 0.69 | 1924.88 | 1972.07 | 1918.87 | 0 |
| 1730494800 | 1929.4 | 20.13 | 1.05 | 1935.43 | 1954.59 | 1916.93 | 0 |
| 1730408400 | 1909.27 | -24.34 | -1.26 | 1925.46 | 1929.55 | 1885.13 | 0 |
| 1730322000 | 1933.61 | -16.5 | -0.85 | 1932.34 | 1963.52 | 1902.37 | 0 |
| 1730235600 | 1950.11 | -20 | -1.02 | 1980.89 | 1989 | 1943.46 | 0 |
| 1730149200 | 1970.11 | 31.25 | 1.61 | 1937.81 | 1974.63 | 1902.25 | 0 |
| 1729890000 | 1938.86 | -28.86 | -1.47 | 1972.54 | 1990.04 | 1938.78 | 0 |
| 1729803600 | 1967.72 | 11.53 | 0.59 | 1970.13 | 1977.33 | 1914.21 | 0 |
| 1729717200 | 1956.19 | -16.63 | -0.84 | 1948.47 | 1979.2 | 1930.88 | 0 |
| 1729630800 | 1972.82 | 23.45 | 1.20 | 1972.65 | 2002.54 | 1958.06 | 0 |
| 1729544400 | 1949.37 | -19.91 | -1.01 | 1977.11 | 1977.11 | 1936.56 | 0 |
| 1729285200 | 1969.28 | 55.56 | 2.90 | 1975.55 | 1986.26 | 1932.53 | 0 |
| 1729198800 | 1913.72 | -68.9 | -3.48 | 1998.38 | 2015.15 | 1900.57 | 0 |
| 1729112400 | 1982.62 | 36.86 | 1.89 | 1974.75 | 1989.04 | 1958.87 | 0 |
| 1729026000 | 1945.76 | -21.29 | -1.08 | 1941.65 | 1969.12 | 1932.08 | 0 |
| 1728939600 | 1967.05 | 32.9 | 1.70 | 1906.3 | 1973.65 | 1906.3 | 0 |
| 1728680400 | 1934.15 | 74.33 | 4.00 | 1927.64 | 1945.93 | 1902.06 | 0 |
| 1728594000 | 1859.82 | 35.92 | 1.97 | 1820.31 | 1876.49 | 1811.35 | 0 |
| 1728507600 | 1823.9 | 36.59 | 2.05 | 1771.38 | 1839.46 | 1750.57 | 0 |
| 1728421200 | 1787.31 | -75.88 | -4.07 | 1811.32 | 1824.68 | 1763.59 | 0 |
| 1728334800 | 1863.19 | 12.67 | 0.68 | 1836.5 | 1877.09 | 1836.5 | 0 |
| 1728075600 | 1850.52 | 44.2 | 2.45 | 1857.14 | 1871.23 | 1829.69 | 0 |
| 1727989200 | 1806.32 | -49.11 | -2.65 | 1799.44 | 1825.58 | 1790.73 | 0 |
| 1727902800 | 1855.43 | -2.32 | -0.12 | 1864.03 | 1888.1 | 1840.85 | 0 |
| 1727816400 | 1857.75 | 24.43 | 1.33 | 1868.91 | 1883.11 | 1839.57 | 0 |
| 1727730000 | 1833.32 | -27.69 | -1.49 | 1834.92 | 1847.95 | 1819.27 | 0 |
| 1727470800 | 1861.01 | -0.72 | -0.04 | 1877.36 | 1904.19 | 1856.9 | 0 |
| 1727384400 | 1861.73 | 145.16 | 8.46 | 1728.29 | 1874.85 | 1728.11 | 0 |
| 1727298000 | 1716.57 | -38.03 | -2.17 | 1708.43 | 1745.17 | 1708.43 | 0 |
| 1727211600 | 1754.6 | 108.52 | 6.59 | 1744.82 | 1780.48 | 1731.89 | 0 |
| 1727125200 | 1646.08 | 19.74 | 1.21 | 1644.33 | 1655.63 | 1628.58 | 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
