Premium
DJ US Aluminum Total Stock Market (DWCALU)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 1727.96 | 14.81 | 0.86 | 1734.41 | 1739.15 | 1699.56 | 0 |
| 1738188000 | 1713.15 | 45.81 | 2.75 | 1676.44 | 1716.23 | 1676.44 | 0 |
| 1738101600 | 1667.34 | -24.53 | -1.45 | 1700.29 | 1708.82 | 1666.05 | 0 |
| 1738015200 | 1691.87 | -125.37 | -6.90 | 1772.21 | 1772.21 | 1691.87 | 0 |
| 1737756000 | 1817.24 | 0.39 | 0.02 | 1831.66 | 1835.59 | 1787.11 | 0 |
| 1737669600 | 1816.85 | -48.44 | -2.60 | 1799.42 | 1837.96 | 1754.48 | 0 |
| 1737583200 | 1865.29 | -5.21 | -0.28 | 1910.24 | 1924.61 | 1862.02 | 0 |
| 1737496800 | 1870.5 | -40.41 | -2.11 | 1933.12 | 1960.87 | 1869.22 | 0 |
| 1737151200 | 1910.91 | 22.86 | 1.21 | 1901.73 | 1926.94 | 1891.78 | 0 |
| 1737064800 | 1888.05 | 32.73 | 1.76 | 1863.28 | 1901.93 | 1862.11 | 0 |
| 1736978400 | 1855.32 | 57.22 | 3.18 | 1848.48 | 1860.33 | 1813.8 | 0 |
| 1736892000 | 1798.1 | 15.94 | 0.89 | 1797.65 | 1799.08 | 1756.87 | 0 |
| 1736805600 | 1782.16 | 33.73 | 1.93 | 1734.54 | 1783.08 | 1726.15 | 0 |
| 1736546400 | 1748.43 | -4.5 | -0.26 | 1758.97 | 1771.87 | 1731.86 | 0 |
| 1736373600 | 1752.93 | -4.05 | -0.23 | 1737.03 | 1753.38 | 1693.28 | 0 |
| 1736287200 | 1756.98 | -10.69 | -0.60 | 1783.11 | 1799.03 | 1733.64 | 0 |
| 1736200800 | 1767.67 | 41.1 | 2.38 | 1749.32 | 1795.76 | 1746.36 | 0 |
| 1735941600 | 1726.57 | -93.79 | -5.15 | 1816.08 | 1818.81 | 1712.46 | 0 |
| 1735855200 | 1820.36 | 6.49 | 0.36 | 1835.06 | 1873.54 | 1817.6 | 0 |
| 1735682400 | 1813.87 | 25.59 | 1.43 | 1799.8 | 1834.04 | 1796.14 | 0 |
| 1735596000 | 1788.28 | -20.9 | -1.16 | 1787.51 | 1797.31 | 1763.98 | 0 |
| 1735336800 | 1809.18 | -34.78 | -1.89 | 1823.62 | 1835.14 | 1794.87 | 0 |
| 1735250400 | 1843.96 | -8.93 | -0.48 | 1848.28 | 1851.63 | 1831.12 | 0 |
| 1735077600 | 1852.89 | 3.26 | 0.18 | 1869.91 | 1869.91 | 1837.94 | 0 |
| 1734991200 | 1849.63 | 33.62 | 1.85 | 1811.16 | 1855.15 | 1805.14 | 0 |
| 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 |
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
