Premium
DJ US Apparel Retailers Total Stock Market (DWCAPR)
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 |
|---|---|---|---|---|---|---|---|
| 1737064800 | 12665.99 | 127.78 | 1.02 | 12570.04 | 12706.78 | 12522.32 | 0 |
| 1736978400 | 12538.21 | 9.88 | 0.08 | 12676.29 | 12685.08 | 12475.52 | 0 |
| 1736892000 | 12528.33 | -102.47 | -0.81 | 12675.73 | 12705.38 | 12464.1 | 0 |
| 1736805600 | 12630.8 | -129.9 | -1.02 | 12730.98 | 12739.21 | 12399.7 | 0 |
| 1736546400 | 12760.7 | -132.12 | -1.02 | 12830.68 | 12940.54 | 12746.59 | 0 |
| 1736373600 | 12892.82 | 149.21 | 1.17 | 12722.3 | 12907.71 | 12648.92 | 0 |
| 1736287200 | 12743.61 | -161.69 | -1.25 | 12946.35 | 13003.12 | 12726.3 | 0 |
| 1736200800 | 12905.3 | -0.07 | -0.00 | 12926.08 | 13012.55 | 12872.25 | 0 |
| 1735941600 | 12905.37 | 58.03 | 0.45 | 12922.27 | 12964.42 | 12767.98 | 0 |
| 1735855200 | 12847.34 | 55.47 | 0.43 | 12889.06 | 12979.19 | 12785.36 | 0 |
| 1735682400 | 12791.87 | -39.16 | -0.31 | 12892.38 | 12914.61 | 12743.24 | 0 |
| 1735596000 | 12831.03 | -240.54 | -1.84 | 12923.87 | 12929.16 | 12733.52 | 0 |
| 1735336800 | 13071.57 | -96.32 | -0.73 | 13067.31 | 13138.23 | 13014.78 | 0 |
| 1735250400 | 13167.89 | 221.74 | 1.71 | 12920.65 | 13176.67 | 12920.5 | 0 |
| 1735077600 | 12946.15 | 149.24 | 1.17 | 12810.22 | 12946.15 | 12788.1 | 0 |
| 1734991200 | 12796.91 | -50.21 | -0.39 | 12799.4 | 12839.07 | 12658.27 | 0 |
| 1734732000 | 12847.12 | 120.61 | 0.95 | 12698.77 | 13018.68 | 12698.77 | 0 |
| 1734645600 | 12726.51 | 2.68 | 0.02 | 12827.85 | 12889.44 | 12707.25 | 0 |
| 1734559200 | 12723.83 | -263.54 | -2.03 | 13002.55 | 13102.92 | 12720.76 | 0 |
| 1734472800 | 12987.37 | 1.24 | 0.01 | 13002.24 | 13086.02 | 12967.07 | 0 |
| 1734386400 | 12986.13 | -112.84 | -0.86 | 13106.12 | 13134.29 | 12962.68 | 0 |
| 1734127200 | 13098.97 | -84.44 | -0.64 | 13185.45 | 13202.09 | 13097.77 | 0 |
| 1734040800 | 13183.41 | -81.99 | -0.62 | 13269.06 | 13285.54 | 13148.1 | 0 |
| 1733954400 | 13265.4 | -23.17 | -0.17 | 13330.38 | 13375.3 | 13255.38 | 0 |
| 1733868000 | 13288.57 | 60.35 | 0.46 | 13240.91 | 13323.87 | 13126.62 | 0 |
| 1733781600 | 13228.22 | -55.43 | -0.42 | 13333.73 | 13355.79 | 13223.54 | 0 |
| 1733522400 | 13283.65 | 52.7 | 0.40 | 13320.31 | 13368.95 | 13269.52 | 0 |
| 1733436000 | 13230.95 | -25.82 | -0.19 | 13225.8 | 13288.18 | 13169.77 | 0 |
| 1733349600 | 13256.77 | 107.49 | 0.82 | 13113.66 | 13291.97 | 13081.97 | 0 |
| 1733263200 | 13149.28 | -163.42 | -1.23 | 13307.2 | 13337.46 | 13111.51 | 0 |
| 1733176800 | 13312.7 | 178.35 | 1.36 | 13204.97 | 13427.42 | 13187.82 | 0 |
| 1732917600 | 13134.35 | -44.25 | -0.34 | 13181 | 13215.48 | 13117.24 | 0 |
| 1732744800 | 13178.6 | 59.5 | 0.45 | 13153.65 | 13286.04 | 13152.28 | 0 |
| 1732658400 | 13119.1 | 32.09 | 0.25 | 13074.46 | 13139.4 | 12974.91 | 0 |
| 1732572000 | 13087.01 | 409.18 | 3.23 | 12852.82 | 13178.24 | 12830.84 | 0 |
| 1732312800 | 12677.83 | 293.82 | 2.37 | 12712.85 | 12740.71 | 12500.33 | 0 |
| 1732226400 | 12384.01 | 119.86 | 0.98 | 12296.58 | 12388.99 | 12139.89 | 0 |
| 1732140000 | 12264.15 | -30.13 | -0.25 | 12230.15 | 12299.43 | 12052.77 | 0 |
| 1732053600 | 12294.28 | -48 | -0.39 | 12298.18 | 12313.83 | 12112.18 | 0 |
| 1731967200 | 12342.28 | -18.22 | -0.15 | 12370.63 | 12445 | 12317.75 | 0 |
| 1731708000 | 12360.5 | -36.19 | -0.29 | 12373.58 | 12426.35 | 12337.62 | 0 |
| 1731621600 | 12396.69 | -37.66 | -0.30 | 12436.64 | 12614.85 | 12396.69 | 0 |
| 1731535200 | 12434.35 | 101.99 | 0.83 | 12357.1 | 12537.82 | 12355.4 | 0 |
| 1731448800 | 12332.36 | 84.91 | 0.69 | 12231.68 | 12361.13 | 12231.68 | 0 |
| 1731362400 | 12247.45 | -11.08 | -0.09 | 12322.78 | 12380.77 | 12196.19 | 0 |
| 1731103200 | 12258.53 | 79.66 | 0.65 | 12200.47 | 12331.22 | 12148.69 | 0 |
| 1731016800 | 12178.87 | 214.55 | 1.79 | 11999.6 | 12236.87 | 11983.3 | 0 |
| 1730930400 | 11964.32 | 65.92 | 0.55 | 12205.82 | 12223.73 | 11881.21 | 0 |
| 1730844000 | 11898.4 | 122.83 | 1.04 | 11771.87 | 11901.39 | 11754.92 | 0 |
| 1730757600 | 11775.57 | 85.04 | 0.73 | 11727.3 | 11821.51 | 11679.7 | 0 |
| 1730494800 | 11690.53 | -45.16 | -0.38 | 11773.04 | 11811.93 | 11690.14 | 0 |
| 1730408400 | 11735.69 | -56.18 | -0.48 | 11749.8 | 11789.21 | 11658.39 | 0 |
| 1730322000 | 11791.87 | -61.58 | -0.52 | 11819.45 | 11883.59 | 11759.8 | 0 |
| 1730235600 | 11853.45 | -136.75 | -1.14 | 11847.08 | 11951.91 | 11742.02 | 0 |
| 1730149200 | 11990.2 | 29.83 | 0.25 | 12036.57 | 12036.57 | 11961.3 | 0 |
| 1729890000 | 11960.37 | -32.56 | -0.27 | 12048.61 | 12065.18 | 11931.63 | 0 |
| 1729803600 | 11992.93 | -48.89 | -0.41 | 12056.53 | 12159.03 | 11968.92 | 0 |
| 1729717200 | 12041.82 | -94.89 | -0.78 | 12082.56 | 12131.99 | 12018.77 | 0 |
| 1729630800 | 12136.71 | -103.7 | -0.85 | 12183.62 | 12211.22 | 12085.29 | 0 |
| 1729544400 | 12240.41 | -185 | -1.49 | 12393.18 | 12395.16 | 12160.52 | 0 |
| 1729285200 | 12425.41 | -0.59 | -0.00 | 12482.33 | 12482.33 | 12388.14 | 0 |
| 1729198800 | 12426 | 23 | 0.19 | 12465.51 | 12510.15 | 12405.96 | 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
