Premium
DJ US Automobiles Total Stock Market (DWCATO)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 10868.92 | -1 | -13.34 | 12111.02 | 12138.23 | 10779.86 | 0 |
| 1741384800 | 12542.11 | -8.13 | -0.06 | 12403.39 | 12685.69 | 12006.08 | 0 |
| 1741298400 | 12550.24 | -673.17 | -5.09 | 12859.71 | 12944.39 | 12404.48 | 0 |
| 1741212000 | 13223.41 | 369.89 | 2.88 | 12887.96 | 13239.55 | 12712.42 | 0 |
| 1741125600 | 12853.52 | -583.2 | -4.34 | 12815.66 | 13396.74 | 12416.32 | 0 |
| 1741039200 | 13436.72 | -390.75 | -2.83 | 14154.58 | 14322.64 | 13119.33 | 0 |
| 1740780000 | 13827.47 | 499.8 | 3.75 | 13213.44 | 13853.93 | 12981.53 | 0 |
| 1740693600 | 13327.67 | -393.01 | -2.86 | 13705.9 | 13980.19 | 13303.96 | 0 |
| 1740607200 | 13720.68 | -474.89 | -3.35 | 14246.71 | 14518.29 | 13606.24 | 0 |
| 1740520800 | 14195.57 | -1 | -7.50 | 15200.13 | 15219.33 | 13963.96 | 0 |
| 1740434400 | 15347.19 | -307.17 | -1.96 | 15664.66 | 15827.52 | 15095.78 | 0 |
| 1740175200 | 15654.36 | -735.39 | -4.49 | 16326.19 | 16405.8 | 15508.21 | 0 |
| 1740088800 | 16389.75 | -257.02 | -1.54 | 16689.86 | 16698.74 | 16112.78 | 0 |
| 1740002400 | 16646.77 | 256.23 | 1.56 | 16374.14 | 16927.79 | 16374.14 | 0 |
| 1739916000 | 16390.54 | -78.53 | -0.48 | 16430.119 | 16585.65 | 16206.04 | 0 |
| 1739570400 | 16469.07 | 21.05 | 0.13 | 16655.119 | 16718.009 | 16131.13 | 0 |
| 1739484000 | 16448.02 | 833.1 | 5.34 | 16003.53 | 16565.47 | 15913.08 | 0 |
| 1739397600 | 15614.92 | 351.45 | 2.30 | 15320.28 | 16030.06 | 15295.94 | 0 |
| 1739311200 | 15263.47 | -927.19 | -5.73 | 15963.82 | 16124.75 | 15123.15 | 0 |
| 1739224800 | 16190.66 | -460.83 | -2.77 | 16450.16 | 16687.66 | 16186.4 | 0 |
| 1738965600 | 16651.49 | -543.38 | -3.16 | 17023.61 | 17445.17 | 16601.779 | 0 |
| 1738879200 | 17194.87 | -202.13 | -1.16 | 17136.47 | 17256.7 | 16743.68 | 0 |
| 1738792800 | 17397 | -605.8 | -3.37 | 17794.33 | 17840.11 | 17298.06 | 0 |
| 1738706400 | 18002.8 | 389.94 | 2.21 | 17562.61 | 18073.91 | 17548.17 | 0 |
| 1738620000 | 17612.86 | -909.78 | -4.91 | 17657.89 | 17852.89 | 17186.76 | 0 |
| 1738360800 | 18522.64 | 172.12 | 0.94 | 18435.97 | 19214.39 | 18386.64 | 0 |
| 1738274400 | 18350.52 | 461.41 | 2.58 | 18839.66 | 18847.41 | 17719.3 | 0 |
| 1738188000 | 17889.11 | -373.99 | -2.05 | 18103.28 | 18268.46 | 17692.35 | 0 |
| 1738101600 | 18263.1 | -63.66 | -0.35 | 18232.44 | 18361.44 | 17781.66 | 0 |
| 1738015200 | 18326.76 | -356.16 | -1.91 | 18189.29 | 18719.39 | 17984.87 | 0 |
| 1737756000 | 18682.92 | -246.3 | -1.30 | 19005.59 | 19170.6 | 18650.81 | 0 |
| 1737669600 | 18929.22 | -82.33 | -0.43 | 19062.87 | 19231.92 | 18782.6 | 0 |
| 1737583200 | 19011.55 | -425.93 | -2.19 | 19092.16 | 19536.82 | 19000.35 | 0 |
| 1737496800 | 19437.48 | -50.99 | -0.26 | 19751.61 | 19751.61 | 18666.35 | 0 |
| 1737151200 | 19488.47 | 516.02 | 2.72 | 19322.97 | 20041.08 | 19259.67 | 0 |
| 1737064800 | 18972.45 | -582.78 | -2.98 | 19302.5 | 19313.19 | 18776.64 | 0 |
| 1736978400 | 19555.23 | 1 | 7.46 | 18768.11 | 19623.06 | 18630.37 | 0 |
| 1736892000 | 18197.98 | -267.76 | -1.45 | 18936.5 | 19289.71 | 18116.7 | 0 |
| 1736805600 | 18465.74 | 358.78 | 1.98 | 17615.73 | 18478.17 | 17493.2 | 0 |
| 1736546400 | 18106.96 | -40.14 | -0.22 | 17950.11 | 18303.47 | 17694.95 | 0 |
| 1736373600 | 18147.1 | -5.26 | -0.03 | 18077.02 | 18455.6 | 17812.17 | 0 |
| 1736287200 | 18152.36 | -740.79 | -3.92 | 18667.66 | 19020.48 | 17967.63 | 0 |
| 1736200800 | 18893.15 | 47.47 | 0.25 | 19406.11 | 19551.1 | 18514.23 | 0 |
| 1735941600 | 18845.68 | 1 | 7.75 | 17601.88 | 18898 | 17512.17 | 0 |
| 1735855200 | 17489.54 | -1 | -5.75 | 18005.27 | 18068.33 | 17244.37 | 0 |
| 1735682400 | 18556.13 | -571.69 | -2.99 | 19398.8 | 19566.58 | 18504.73 | 0 |
| 1735596000 | 19127.82 | -613.42 | -3.11 | 19218.72 | 19510.89 | 19041.46 | 0 |
| 1735336800 | 19741.24 | -941.72 | -4.55 | 20463.44 | 20490.39 | 19530.31 | 0 |
| 1735250400 | 20682.96 | -322.03 | -1.53 | 21096.31 | 21096.31 | 20550.45 | 0 |
| 1735077600 | 21004.99 | 1 | 6.83 | 19883.85 | 21011.66 | 19869.35 | 0 |
| 1734991200 | 19662.5 | 408.32 | 2.12 | 19657.55 | 19808.38 | 19023.98 | 0 |
| 1734732000 | 19254.18 | -577.59 | -2.91 | 19347.52 | 20336.95 | 19088.33 | 0 |
| 1734645600 | 19831.77 | -154.62 | -0.77 | 20474.83 | 20690.68 | 19165.71 | 0 |
| 1734559200 | 19986.39 | -1 | -7.89 | 21135.43 | 22059.88 | 19451.8 | 0 |
| 1734472800 | 21697.96 | 671.78 | 3.19 | 21491.44 | 21882.13 | 20788.37 | 0 |
| 1734386400 | 21026.18 | 1 | 5.47 | 20087.86 | 21026.18 | 19919.14 | 0 |
| 1734127200 | 19934.81 | 756.1 | 3.94 | 19241.16 | 19934.81 | 19075.4 | 0 |
| 1734040800 | 19178.71 | -267.96 | -1.38 | 19460.31 | 19637.5 | 19058.35 | 0 |
| 1733954400 | 19446.67 | 962.47 | 5.21 | 18859.9 | 19446.67 | 18529.35 | 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
