Premium
DJ US Financial Services Supersector Total Stock Market USD (DWCAMG)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 17958.35 | -745.13 | -3.98 | 18259.09 | 18265.11 | 17716.09 | 0 |
| 1741384800 | 18703.48 | -56.87 | -0.30 | 18695.31 | 18754.97 | 18054.66 | 0 |
| 1741298400 | 18760.35 | -564.13 | -2.92 | 19014.2 | 19177.03 | 18632.43 | 0 |
| 1741212000 | 19324.48 | 289.21 | 1.52 | 19132.21 | 19372.21 | 18881.26 | 0 |
| 1741125600 | 19035.27 | -917.1 | -4.60 | 19620.98 | 19620.98 | 18776.6 | 0 |
| 1741039200 | 19952.37 | -301.76 | -1.49 | 20411.35 | 20502.4 | 19807.8 | 0 |
| 1740780000 | 20254.13 | 484.99 | 2.45 | 19804.51 | 20265.68 | 19762.76 | 0 |
| 1740693600 | 19769.14 | -127.83 | -0.64 | 20008.8 | 20186.94 | 19750.94 | 0 |
| 1740607200 | 19896.97 | 99.28 | 0.50 | 19878.65 | 20170.4 | 19837.83 | 0 |
| 1740520800 | 19797.69 | -122.6 | -0.62 | 19979.41 | 20017.99 | 19526.47 | 0 |
| 1740434400 | 19920.29 | -165.93 | -0.83 | 20224.63 | 20252.88 | 19772.06 | 0 |
| 1740175200 | 20086.22 | -400.08 | -1.95 | 20589.3 | 20598.01 | 19999.6 | 0 |
| 1740088800 | 20486.3 | -266.65 | -1.28 | 20734 | 20768.79 | 20233.66 | 0 |
| 1740002400 | 20752.95 | -33.9 | -0.16 | 20676.65 | 20838.05 | 20562.63 | 0 |
| 1739916000 | 20786.85 | 163.02 | 0.79 | 20676.72 | 20787.21 | 20613.22 | 0 |
| 1739570400 | 20623.83 | 169.69 | 0.83 | 20498.49 | 20667.15 | 20469.88 | 0 |
| 1739484000 | 20454.14 | 131.52 | 0.65 | 20436.55 | 20467.22 | 20235.31 | 0 |
| 1739397600 | 20322.62 | -295.22 | -1.43 | 20350.56 | 20360.57 | 20166.17 | 0 |
| 1739311200 | 20617.84 | -247.68 | -1.19 | 20705.24 | 20715.24 | 20432.7 | 0 |
| 1739224800 | 20865.52 | -192.6 | -0.91 | 21158.43 | 21210.05 | 20729.8 | 0 |
| 1738965600 | 21058.12 | -288.04 | -1.35 | 21388.13 | 21410.59 | 21048.95 | 0 |
| 1738879200 | 21346.16 | -43.71 | -0.20 | 21522.73 | 21580.27 | 21220.35 | 0 |
| 1738792800 | 21389.87 | 196.07 | 0.93 | 21197.56 | 21408.12 | 21000.47 | 0 |
| 1738706400 | 21193.8 | -374.18 | -1.73 | 21597.12 | 21636.44 | 21117.25 | 0 |
| 1738620000 | 21567.98 | -603.82 | -2.72 | 21638.61 | 21711.83 | 21308.31 | 0 |
| 1738360800 | 22171.8 | 4.76 | 0.02 | 22277.25 | 22399.4 | 22147.43 | 0 |
| 1738274400 | 22167.04 | -63.35 | -0.28 | 22470.32 | 22503.44 | 22029.31 | 0 |
| 1738188000 | 22230.39 | -41.63 | -0.19 | 22222.89 | 22530.89 | 22210.05 | 0 |
| 1738101600 | 22272.02 | 419.12 | 1.92 | 21838.33 | 22319.7 | 21819.13 | 0 |
| 1738015200 | 21852.9 | -229.35 | -1.04 | 21749.77 | 21859.72 | 21526.39 | 0 |
| 1737756000 | 22082.25 | 118.2 | 0.54 | 21891.09 | 22143.26 | 21891.09 | 0 |
| 1737669600 | 21964.05 | 254.06 | 1.17 | 21680.26 | 21973.65 | 21677.49 | 0 |
| 1737583200 | 21709.99 | 1.55 | 0.01 | 21725.14 | 21756.63 | 21541.98 | 0 |
| 1737496800 | 21708.44 | 277.63 | 1.30 | 21585.59 | 21737.31 | 21585.59 | 0 |
| 1737151200 | 21430.81 | 285.92 | 1.35 | 21252.86 | 21450.09 | 21183.9 | 0 |
| 1737064800 | 21144.89 | 89.33 | 0.42 | 21092.41 | 21184.65 | 20967.56 | 0 |
| 1736978400 | 21055.56 | 826.58 | 4.09 | 20584.32 | 21117.53 | 20584.32 | 0 |
| 1736892000 | 20228.98 | 279.98 | 1.40 | 20085.39 | 20326 | 20045.69 | 0 |
| 1736805600 | 19949 | 64.64 | 0.33 | 19636.39 | 19966.37 | 19636.39 | 0 |
| 1736546400 | 19884.36 | -824.26 | -3.98 | 20490.99 | 20490.99 | 19855.41 | 0 |
| 1736373600 | 20708.62 | 177.52 | 0.86 | 20487.13 | 20710.01 | 20433.07 | 0 |
| 1736287200 | 20531.1 | -394.7 | -1.89 | 20976.71 | 20978.72 | 20350.48 | 0 |
| 1736200800 | 20925.8 | -111.55 | -0.53 | 21204.33 | 21249.8 | 20908.43 | 0 |
| 1735941600 | 21037.35 | 184.81 | 0.89 | 20967.78 | 21044.62 | 20792.96 | 0 |
| 1735855200 | 20852.54 | 51.71 | 0.25 | 20901.71 | 21034.14 | 20660.59 | 0 |
| 1735682400 | 20800.83 | -35.5 | -0.17 | 20935.18 | 20961 | 20736.35 | 0 |
| 1735596000 | 20836.33 | -230.92 | -1.10 | 20831.31 | 20933.02 | 20617.53 | 0 |
| 1735336800 | 21067.25 | -275.42 | -1.29 | 21175.13 | 21311.99 | 20953.5 | 0 |
| 1735250400 | 21342.67 | 71.18 | 0.33 | 21176.46 | 21363.32 | 21130.73 | 0 |
| 1735077600 | 21271.49 | 320.52 | 1.53 | 21035.52 | 21272.14 | 20966.43 | 0 |
| 1734991200 | 20950.97 | 133.88 | 0.64 | 20731.01 | 20972.82 | 20658.94 | 0 |
| 1734732000 | 20817.09 | 360.45 | 1.76 | 20299.75 | 20965.81 | 20268.73 | 0 |
| 1734645600 | 20456.64 | -20.14 | -0.10 | 20799.63 | 20865.39 | 20435.66 | 0 |
| 1734559200 | 20476.78 | -971.61 | -4.53 | 21462.82 | 21521.63 | 20466.27 | 0 |
| 1734472800 | 21448.39 | -441.73 | -2.02 | 21742.41 | 21750.21 | 21394.43 | 0 |
| 1734386400 | 21890.12 | 102.29 | 0.47 | 21846.16 | 21964.67 | 21772.33 | 0 |
| 1734127200 | 21787.83 | -137.79 | -0.63 | 21988.92 | 22025.33 | 21766.98 | 0 |
| 1734040800 | 21925.62 | -138.09 | -0.63 | 22059.11 | 22102.27 | 21843.84 | 0 |
| 1733954400 | 22063.71 | 263.81 | 1.21 | 21997.12 | 22155.56 | 21948.53 | 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
