DJ US Auto Parts Total Stock Market (DWCAPT)
DOWI
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 | 3879.65 | 54.54 | 1.43 | 3856.43 | 3911.19 | 3849.72 | 0 |
1738188000 | 3825.11 | -10.25 | -0.27 | 3835.24 | 3849.69 | 3807.58 | 0 |
1738101600 | 3835.36 | -59.27 | -1.52 | 3874.94 | 3887.72 | 3813.75 | 0 |
1738015200 | 3894.63 | -33.58 | -0.85 | 3942.54 | 3944.93 | 3873.55 | 0 |
1737756000 | 3928.21 | -0.82 | -0.02 | 3941.99 | 3959.73 | 3915.13 | 0 |
1737669600 | 3929.03 | 17.3 | 0.44 | 3910.86 | 3940.54 | 3894.9 | 0 |
1737583200 | 3911.73 | -27.38 | -0.70 | 3928.02 | 3968.87 | 3898.54 | 0 |
1737496800 | 3939.11 | 65.27 | 1.68 | 3897.44 | 3941.56 | 3869.21 | 0 |
1737151200 | 3873.84 | -0.81 | -0.02 | 3898.67 | 3907.17 | 3866.3 | 0 |
1737064800 | 3874.65 | 31.89 | 0.83 | 3855.86 | 3884.24 | 3837.95 | 0 |
1736978400 | 3842.76 | 46.54 | 1.23 | 3876.66 | 3888.18 | 3829.69 | 0 |
1736892000 | 3796.22 | 55.25 | 1.48 | 3782.07 | 3798.95 | 3745.59 | 0 |
1736805600 | 3740.97 | 36.23 | 0.98 | 3679.14 | 3741.82 | 3673.34 | 0 |
1736546400 | 3704.74 | -63.64 | -1.69 | 3725.98 | 3734.78 | 3690.51 | 0 |
1736373600 | 3768.38 | -61.31 | -1.60 | 3791.23 | 3793.76 | 3733.63 | 0 |
1736287200 | 3829.69 | -25.35 | -0.66 | 3889.53 | 3909.78 | 3810.31 | 0 |
1736200800 | 3855.04 | 36.24 | 0.95 | 3871.37 | 3920.82 | 3849.76 | 0 |
1735941600 | 3818.8 | 53.6 | 1.42 | 3775.99 | 3826.33 | 3741.02 | 0 |
1735855200 | 3765.2 | -32.04 | -0.84 | 3813.19 | 3841.03 | 3755.72 | 0 |
1735682400 | 3797.24 | 9.74 | 0.26 | 3804.29 | 3842.28 | 3784.76 | 0 |
1735596000 | 3787.5 | -45.1 | -1.18 | 3792.7 | 3813.3 | 3747.33 | 0 |
1735336800 | 3832.6 | -5.38 | -0.14 | 3814.36 | 3863.73 | 3802.53 | 0 |
1735250400 | 3837.98 | 29.39 | 0.77 | 3784.61 | 3849.95 | 3782.46 | 0 |
1735077600 | 3808.59 | 39.29 | 1.04 | 3772.67 | 3808.81 | 3761.31 | 0 |
1734991200 | 3769.3 | 12.36 | 0.33 | 3740.54 | 3773.6 | 3728.99 | 0 |
1734732000 | 3756.94 | 38.27 | 1.03 | 3694.95 | 3792.96 | 3684.01 | 0 |
1734645600 | 3718.67 | -17.74 | -0.47 | 3771.22 | 3783.34 | 3703.2 | 0 |
1734559200 | 3736.41 | -132.15 | -3.42 | 3883.91 | 3915.85 | 3725.47 | 0 |
1734472800 | 3868.56 | -24.32 | -0.62 | 3872.88 | 3911.04 | 3858.68 | 0 |
1734386400 | 3892.88 | -53.13 | -1.35 | 3914.84 | 3953.47 | 3887.1 | 0 |
1734127200 | 3946.01 | -28.36 | -0.71 | 3980.03 | 3980.03 | 3922.32 | 0 |
1734040800 | 3974.37 | -37.89 | -0.94 | 3999.78 | 4006.99 | 3964.18 | 0 |
1733954400 | 4012.26 | -3.17 | -0.08 | 4019.82 | 4029.94 | 3970.1 | 0 |
1733868000 | 4015.43 | 20.47 | 0.51 | 3996.24 | 4033.22 | 3954.2 | 0 |
1733781600 | 3994.96 | 35.12 | 0.89 | 3993.01 | 4069.54 | 3993.01 | 0 |
1733522400 | 3959.84 | -4.85 | -0.12 | 4008.99 | 4018.6 | 3935.5 | 0 |
1733436000 | 3964.69 | -35.64 | -0.89 | 4032.33 | 4055.88 | 3959.14 | 0 |
1733349600 | 4000.33 | 24.85 | 0.63 | 3977.46 | 4013.39 | 3971.25 | 0 |
1733263200 | 3975.48 | -37.75 | -0.94 | 3991.73 | 3992.25 | 3953.28 | 0 |
1733176800 | 4013.23 | 41.08 | 1.03 | 3988.27 | 4034.72 | 3969.63 | 0 |
1732917600 | 3972.15 | 10.74 | 0.27 | 3974.88 | 3984.28 | 3950.37 | 0 |
1732744800 | 3961.41 | -20.03 | -0.50 | 3998.05 | 4042.42 | 3953.43 | 0 |
1732658400 | 3981.44 | -80.15 | -1.97 | 4008.86 | 4021.29 | 3964.24 | 0 |
1732572000 | 4061.59 | 111.72 | 2.83 | 4000.18 | 4120.52 | 4000.18 | 0 |
1732312800 | 3949.87 | 64.14 | 1.65 | 3894.78 | 3963.62 | 3894.78 | 0 |
1732226400 | 3885.73 | 76.93 | 2.02 | 3816.85 | 3887.86 | 3795.73 | 0 |
1732140000 | 3808.8 | 14.86 | 0.39 | 3785.94 | 3811.62 | 3771 | 0 |
1732053600 | 3793.94 | -43.01 | -1.12 | 3788.2 | 3810.5 | 3759.68 | 0 |
1731967200 | 3836.95 | 8.33 | 0.22 | 3845.79 | 3869.01 | 3827.69 | 0 |
1731708000 | 3828.62 | -30.73 | -0.80 | 3868.37 | 3878.13 | 3813.1 | 0 |
1731621600 | 3859.35 | -83.33 | -2.11 | 3955.89 | 3969.42 | 3857.14 | 0 |
1731535200 | 3942.68 | 17.3 | 0.44 | 3948.1 | 3984.18 | 3931.09 | 0 |
1731448800 | 3925.38 | -10.88 | -0.28 | 3925.95 | 3940.39 | 3891.19 | 0 |
1731362400 | 3936.26 | 38.79 | 1.00 | 3934.2 | 3959.23 | 3919.16 | 0 |
1731103200 | 3897.47 | -7.3 | -0.19 | 3884.48 | 3911.65 | 3868.75 | 0 |
1731016800 | 3904.77 | 30.21 | 0.78 | 3902.38 | 3948.92 | 3884.73 | 0 |
1730930400 | 3874.56 | 93.93 | 2.48 | 3898.54 | 3898.96 | 3814.81 | 0 |
1730844000 | 3780.63 | 43.21 | 1.16 | 3716.32 | 3783.53 | 3708.07 | 0 |
1730757600 | 3737.42 | -2.63 | -0.07 | 3747.76 | 3797.12 | 3735.08 | 0 |
1730494800 | 3740.05 | 3.19 | 0.09 | 3770.37 | 3815.26 | 3720.8 | 0 |
1730408400 | 3736.86 | -200.08 | -5.08 | 3874.07 | 3889.93 | 3719.37 | 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