Premium
DJ US Banks Total Stock Market (DWCBNK)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 7900.08 | -125.9 | -1.57 | 8033.58 | 8094 | 7831.7 | 0 |
| 1740780000 | 8025.98 | 165.78 | 2.11 | 7899.62 | 8029.48 | 7862.13 | 0 |
| 1740693600 | 7860.2 | 19.17 | 0.24 | 7860.86 | 7974.31 | 7835.04 | 0 |
| 1740607200 | 7841.03 | 29.79 | 0.38 | 7822.82 | 7916.77 | 7817.16 | 0 |
| 1740520800 | 7811.24 | -68.22 | -0.87 | 7924.68 | 7939.46 | 7717.03 | 0 |
| 1740434400 | 7879.46 | -65.67 | -0.83 | 7989.62 | 8010.87 | 7835.06 | 0 |
| 1740175200 | 7945.13 | -128.23 | -1.59 | 8109.24 | 8123.67 | 7925.99 | 0 |
| 1740088800 | 8073.36 | -222.13 | -2.68 | 8277.14 | 8286.16 | 8039.6 | 0 |
| 1740002400 | 8295.49 | -46.33 | -0.56 | 8273.16 | 8317.99 | 8246.44 | 0 |
| 1739916000 | 8341.82 | 59.74 | 0.72 | 8271.62 | 8343.25 | 8252.45 | 0 |
| 1739570400 | 8282.08 | 52.88 | 0.64 | 8252.01 | 8327.08 | 8252.01 | 0 |
| 1739484000 | 8229.2 | 20.9 | 0.25 | 8219.37 | 8240.6 | 8165.73 | 0 |
| 1739397600 | 8208.3 | -68.34 | -0.83 | 8223.34 | 8236.8 | 8170.01 | 0 |
| 1739311200 | 8276.64 | 90.17 | 1.10 | 8160.02 | 8288.2099 | 8128.84 | 0 |
| 1739224800 | 8186.47 | -125.62 | -1.51 | 8317.1299 | 8318.8799 | 8151.93 | 0 |
| 1738965600 | 8312.09 | -65.33 | -0.78 | 8380.1299 | 8384.55 | 8269.01 | 0 |
| 1738879200 | 8377.42 | 147.21 | 1.79 | 8289.12 | 8381.45 | 8250.41 | 0 |
| 1738792800 | 8230.2099 | 68.86 | 0.84 | 8195.94 | 8232.07 | 8152.84 | 0 |
| 1738706400 | 8161.35 | 78.41 | 0.97 | 8127.25 | 8188.94 | 8109.34 | 0 |
| 1738620000 | 8082.94 | -85.83 | -1.05 | 7986.52 | 8122.7 | 7958.08 | 0 |
| 1738360800 | 8168.77 | -33.72 | -0.41 | 8210.5 | 8246.7 | 8145.21 | 0 |
| 1738274400 | 8202.49 | 51.15 | 0.63 | 8203.98 | 8250.56 | 8147.21 | 0 |
| 1738188000 | 8151.34 | -2.9 | -0.04 | 8151.19 | 8266.27 | 8123.8 | 0 |
| 1738101600 | 8154.24 | -15.86 | -0.19 | 8161.97 | 8202.52 | 8096.53 | 0 |
| 1738015200 | 8170.1 | 58.12 | 0.72 | 8103.98 | 8172.33 | 8091.07 | 0 |
| 1737756000 | 8111.98 | 9 | 0.11 | 8073.99 | 8151.16 | 8072.06 | 0 |
| 1737669600 | 8102.98 | 42.14 | 0.52 | 8084.16 | 8143.69 | 8071.8 | 0 |
| 1737583200 | 8060.84 | -63.81 | -0.79 | 8099.69 | 8099.69 | 8026.26 | 0 |
| 1737496800 | 8124.65 | 90.23 | 1.12 | 8075.01 | 8145.49 | 8061.51 | 0 |
| 1737151200 | 8034.42 | 113.97 | 1.44 | 7941.08 | 8050.83 | 7913.29 | 0 |
| 1737064800 | 7920.45 | -32.88 | -0.41 | 7914.16 | 7983.27 | 7856.74 | 0 |
| 1736978400 | 7953.33 | 239.84 | 3.11 | 7939.19 | 7981.37 | 7843.1 | 0 |
| 1736892000 | 7713.49 | 139.09 | 1.84 | 7613.98 | 7717.27 | 7606.29 | 0 |
| 1736805600 | 7574.4 | 98.41 | 1.32 | 7454.79 | 7580.34 | 7454.79 | 0 |
| 1736546400 | 7475.99 | -168.27 | -2.20 | 7595.93 | 7595.93 | 7425.6 | 0 |
| 1736373600 | 7644.26 | -4.94 | -0.06 | 7623.76 | 7658.65 | 7566.93 | 0 |
| 1736287200 | 7649.2 | 19.64 | 0.26 | 7699.32 | 7731.18 | 7600.75 | 0 |
| 1736200800 | 7629.56 | 13.18 | 0.17 | 7658.57 | 7765.18 | 7619.43 | 0 |
| 1735941600 | 7616.38 | 106.97 | 1.42 | 7572.38 | 7618.22 | 7485.7 | 0 |
| 1735855200 | 7509.41 | -18.22 | -0.24 | 7566.42 | 7624.9 | 7479.71 | 0 |
| 1735682400 | 7527.63 | -2.26 | -0.03 | 7549.94 | 7587.97 | 7506.31 | 0 |
| 1735596000 | 7529.89 | -51.32 | -0.68 | 7508 | 7567.73 | 7464.54 | 0 |
| 1735336800 | 7581.21 | -67.21 | -0.88 | 7599.62 | 7661.64 | 7536.31 | 0 |
| 1735250400 | 7648.42 | 26.47 | 0.35 | 7588.3 | 7653.76 | 7576.74 | 0 |
| 1735077600 | 7621.95 | 94.52 | 1.26 | 7552.66 | 7622.66 | 7540.58 | 0 |
| 1734991200 | 7527.43 | 14.95 | 0.20 | 7462.47 | 7529.31 | 7433.1 | 0 |
| 1734732000 | 7512.48 | 132.01 | 1.79 | 7356.39 | 7570.46 | 7347.85 | 0 |
| 1734645600 | 7380.47 | 6.67 | 0.09 | 7476.85 | 7550.27 | 7375.23 | 0 |
| 1734559200 | 7373.8 | -305.26 | -3.98 | 7706.3 | 7722.65 | 7358.89 | 0 |
| 1734472800 | 7679.06 | -96.53 | -1.24 | 7738.44 | 7738.44 | 7642.32 | 0 |
| 1734386400 | 7775.59 | 23.85 | 0.31 | 7755.73 | 7785.92 | 7697.58 | 0 |
| 1734127200 | 7751.74 | -41.5 | -0.53 | 7802.61 | 7805.8 | 7717.33 | 0 |
| 1734040800 | 7793.24 | -62.04 | -0.79 | 7856.2 | 7879.99 | 7793.08 | 0 |
| 1733954400 | 7855.28 | 6.06 | 0.08 | 7905.19 | 7911.01 | 7836.71 | 0 |
| 1733868000 | 7849.22 | -17.99 | -0.23 | 7888.13 | 7957.25 | 7830.53 | 0 |
| 1733781600 | 7867.21 | -124.68 | -1.56 | 7982.45 | 8000.73 | 7866.09 | 0 |
| 1733522400 | 7991.89 | 24.79 | 0.31 | 7983.83 | 8016.83 | 7923.57 | 0 |
| 1733436000 | 7967.1 | 43.56 | 0.55 | 7962.79 | 8032.82 | 7949.26 | 0 |
| 1733349600 | 7923.54 | -31.68 | -0.40 | 7953.12 | 7963.19 | 7872.05 | 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
