Premium
DJ US Aerospace Total Stock Market (DWCARO)
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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 28073.45 | -75.62 | -0.27 | 28378.56 | 28458.71 | 27895.71 | 0 |
| 1735682400 | 28149.07 | -94.01 | -0.33 | 28318.39 | 28397.16 | 28026.09 | 0 |
| 1735596000 | 28243.08 | -386.9 | -1.35 | 28073.71 | 28392.84 | 27872.6 | 0 |
| 1735336800 | 28629.98 | -184.94 | -0.64 | 28609.71 | 28821.45 | 28494.11 | 0 |
| 1735250400 | 28814.92 | 140.39 | 0.49 | 28654.76 | 28906.9 | 28535.78 | 0 |
| 1735077600 | 28674.53 | 293.21 | 1.03 | 28419.83 | 28674.53 | 28331.07 | 0 |
| 1734991200 | 28381.32 | 83.67 | 0.30 | 28262.82 | 28440.45 | 28046.19 | 0 |
| 1734732000 | 28297.65 | 349.66 | 1.25 | 27776.75 | 28531.55 | 27758.49 | 0 |
| 1734645600 | 27947.99 | 497.52 | 1.81 | 27838.92 | 28146.92 | 27736.18 | 0 |
| 1734559200 | 27450.47 | -839.77 | -2.97 | 28196.59 | 28298.44 | 27441.59 | 0 |
| 1734472800 | 28290.24 | -127.6 | -0.45 | 28266 | 28383.38 | 28100.2 | 0 |
| 1734386400 | 28417.84 | 238.44 | 0.85 | 28143.37 | 28505.19 | 28023.59 | 0 |
| 1734127200 | 28179.4 | 279.72 | 1.00 | 27961.58 | 28194.14 | 27911.29 | 0 |
| 1734040800 | 27899.68 | -282.03 | -1.00 | 28239.53 | 28302.61 | 27883.66 | 0 |
| 1733954400 | 28181.71 | -84.44 | -0.30 | 28467.15 | 28490.38 | 28123.77 | 0 |
| 1733868000 | 28266.15 | 287.57 | 1.03 | 28070.39 | 28423.53 | 28043.29 | 0 |
| 1733781600 | 27978.58 | -389.59 | -1.37 | 28311.21 | 28402.8 | 27929.2 | 0 |
| 1733522400 | 28368.17 | -74.96 | -0.26 | 28490.21 | 28559.52 | 28211.54 | 0 |
| 1733436000 | 28443.13 | -606.4 | -2.09 | 28902.03 | 28948.55 | 28426.85 | 0 |
| 1733349600 | 29049.53 | 414.46 | 1.45 | 28636.93 | 29098.4 | 28488.35 | 0 |
| 1733263200 | 28635.07 | -76.95 | -0.27 | 28738.36 | 28774.87 | 28599.48 | 0 |
| 1733176800 | 28712.02 | -311.28 | -1.07 | 29040.44 | 29048.54 | 28692.46 | 0 |
| 1732917600 | 29023.3 | 349.64 | 1.22 | 28841.37 | 29069.16 | 28841.37 | 0 |
| 1732744800 | 28673.66 | -229.2 | -0.79 | 28949.83 | 28986.8 | 28668.46 | 0 |
| 1732658400 | 28902.86 | 295.53 | 1.03 | 28681.22 | 28989.38 | 28651.41 | 0 |
| 1732572000 | 28607.33 | -60.77 | -0.21 | 28831.03 | 28946.55 | 28493.16 | 0 |
| 1732312800 | 28668.1 | 438.04 | 1.55 | 28324.53 | 28688.76 | 28295.59 | 0 |
| 1732226400 | 28230.06 | -31.11 | -0.11 | 28321.09 | 28523.75 | 28143.35 | 0 |
| 1732140000 | 28261.17 | 192.96 | 0.69 | 28158.17 | 28261.17 | 27956.58 | 0 |
| 1732053600 | 28068.21 | 127.25 | 0.46 | 27947.93 | 28084.74 | 27871.81 | 0 |
| 1731967200 | 27940.96 | 204.3 | 0.74 | 27778.56 | 28028.35 | 27583.92 | 0 |
| 1731708000 | 27736.66 | -116.49 | -0.42 | 27685.95 | 27821.27 | 27558.96 | 0 |
| 1731621600 | 27853.15 | -878.56 | -3.06 | 28737.6 | 28737.6 | 27753.46 | 0 |
| 1731535200 | 28731.71 | 76.28 | 0.27 | 28785.68 | 29068.69 | 28679.69 | 0 |
| 1731448800 | 28655.43 | -347.9 | -1.20 | 29040.77 | 29070.93 | 28400.75 | 0 |
| 1731362400 | 29003.33 | 95.77 | 0.33 | 29193.26 | 29227.35 | 28964.14 | 0 |
| 1731103200 | 28907.56 | 639.62 | 2.26 | 28391.64 | 29095.5 | 28333.46 | 0 |
| 1731016800 | 28267.94 | -258.93 | -0.91 | 28530.48 | 28532.49 | 28201.34 | 0 |
| 1730930400 | 28526.87 | 756.81 | 2.73 | 28741.27 | 28741.27 | 28101.37 | 0 |
| 1730844000 | 27770.06 | 225.17 | 0.82 | 27718.13 | 27776.47 | 27526.81 | 0 |
| 1730757600 | 27544.89 | 11.93 | 0.04 | 27571.61 | 27742.04 | 27498.22 | 0 |
| 1730494800 | 27532.96 | 72.88 | 0.27 | 27682.04 | 27853.64 | 27518.38 | 0 |
| 1730408400 | 27460.08 | -491.87 | -1.76 | 27750.29 | 27813.5 | 27374.82 | 0 |
| 1730322000 | 27951.95 | -6.75 | -0.02 | 27822.38 | 28191.48 | 27822.38 | 0 |
| 1730235600 | 27958.7 | -204.01 | -0.72 | 27923.7 | 28120.28 | 27855.05 | 0 |
| 1730149200 | 28162.71 | -284.28 | -1.00 | 28509.19 | 28549.27 | 28153.25 | 0 |
| 1729890000 | 28446.99 | 22.11 | 0.08 | 28584.47 | 28651.58 | 28351.41 | 0 |
| 1729803600 | 28424.88 | -387.73 | -1.35 | 28604.27 | 28679.04 | 28416.1 | 0 |
| 1729717200 | 28812.61 | 254.59 | 0.89 | 28787.01 | 28983.21 | 28611.2 | 0 |
| 1729630800 | 28558.02 | -1 | -3.57 | 29218.68 | 29268.74 | 28369.58 | 0 |
| 1729544400 | 29614.63 | 194.64 | 0.66 | 29624.21 | 29740.42 | 29389.57 | 0 |
| 1729285200 | 29419.99 | -37.6 | -0.13 | 29578.7 | 29578.7 | 29287.76 | 0 |
| 1729198800 | 29457.59 | 76.82 | 0.26 | 29595.47 | 29603.13 | 29415.94 | 0 |
| 1729112400 | 29380.77 | 292.51 | 1.01 | 29090.69 | 29382.28 | 29021.18 | 0 |
| 1729026000 | 29088.26 | -43.75 | -0.15 | 29338.19 | 29393.87 | 29000.6 | 0 |
| 1728939600 | 29132.01 | 65.18 | 0.22 | 29057.97 | 29207.45 | 28971.11 | 0 |
| 1728680400 | 29066.83 | 533.82 | 1.87 | 28673.86 | 29069.71 | 28621.94 | 0 |
| 1728594000 | 28533.01 | -294.61 | -1.02 | 28659.58 | 28687.61 | 28459.51 | 0 |
| 1728507600 | 28827.62 | 38.16 | 0.13 | 28692.34 | 28914.42 | 28548.3 | 0 |
| 1728421200 | 28789.46 | -21.37 | -0.07 | 28996.87 | 29024.82 | 28745.69 | 0 |
| 1728334800 | 28810.83 | -44.18 | -0.15 | 28771.12 | 28963.86 | 28666.84 | 0 |
| 1728075600 | 28855.01 | 243.37 | 0.85 | 28688.23 | 28855.01 | 28500.53 | 0 |
| 1727989200 | 28611.64 | -325.82 | -1.13 | 28974.71 | 28974.71 | 28586.64 | 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
