Premium
DJ US Broadcasting and Entertainment Total Stock Market (DWCBRD)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738792800 | 9264.18 | -32.04 | -0.34 | 9381.24 | 9463.43 | 9207.77 | 0 |
| 1738706400 | 9296.22 | 28.85 | 0.31 | 9248.8799 | 9340.3 | 9208.7 | 0 |
| 1738620000 | 9267.37 | -27.55 | -0.30 | 9168.1299 | 9297.16 | 9156.67 | 0 |
| 1738360800 | 9294.92 | 21.62 | 0.23 | 9345.83 | 9376.52 | 9265.72 | 0 |
| 1738274400 | 9273.3 | -282.61 | -2.96 | 9324.07 | 9427.56 | 9205.05 | 0 |
| 1738188000 | 9555.91 | 9.59 | 0.10 | 9565.6 | 9648.34 | 9536.55 | 0 |
| 1738101600 | 9546.32 | -83.34 | -0.87 | 9573.6 | 9596.77 | 9526.94 | 0 |
| 1738015200 | 9629.66 | 98.21 | 1.03 | 9494.52 | 9662.39 | 9494.52 | 0 |
| 1737756000 | 9531.45 | 75.29 | 0.80 | 9460.19 | 9556.9 | 9439.03 | 0 |
| 1737669600 | 9456.16 | 153.51 | 1.65 | 9288.44 | 9457.81 | 9288.44 | 0 |
| 1737583200 | 9302.65 | 25.02 | 0.27 | 9293.77 | 9313.86 | 9231.4599 | 0 |
| 1737496800 | 9277.6299 | 108.54 | 1.18 | 9200.26 | 9330.16 | 9195.83 | 0 |
| 1737151200 | 9169.09 | 68.39 | 0.75 | 9174.07 | 9203.95 | 9157.58 | 0 |
| 1737064800 | 9100.7 | -90.89 | -0.99 | 9184.36 | 9215.36 | 9094.22 | 0 |
| 1736978400 | 9191.59 | 22.41 | 0.24 | 9289.42 | 9297.7 | 9182.8799 | 0 |
| 1736892000 | 9169.18 | 18.41 | 0.20 | 9171.82 | 9206.36 | 9126.99 | 0 |
| 1736805600 | 9150.77 | 6.09 | 0.07 | 9128.73 | 9171.18 | 9081.42 | 0 |
| 1736546400 | 9144.68 | -180.15 | -1.93 | 9267.85 | 9301.69 | 9134.65 | 0 |
| 1736373600 | 9324.83 | -66.57 | -0.71 | 9347.19 | 9351.04 | 9215.35 | 0 |
| 1736287200 | 9391.4 | -42.18 | -0.45 | 9477.36 | 9528.64 | 9364.86 | 0 |
| 1736200800 | 9433.58 | -12.57 | -0.13 | 9446.64 | 9557.99 | 9423.89 | 0 |
| 1735941600 | 9446.15 | 58.05 | 0.62 | 9406.78 | 9453.24 | 9352.55 | 0 |
| 1735855200 | 9388.1 | -4.26 | -0.05 | 9440.62 | 9480.35 | 9322.9599 | 0 |
| 1735682400 | 9392.36 | 19.71 | 0.21 | 9382.5 | 9423.11 | 9344.07 | 0 |
| 1735596000 | 9372.65 | -86.83 | -0.92 | 9424.24 | 9424.24 | 9295.19 | 0 |
| 1735336800 | 9459.48 | -85 | -0.89 | 9478.19 | 9508.14 | 9398.26 | 0 |
| 1735250400 | 9544.48 | -4.8 | -0.05 | 9528.23 | 9577.8799 | 9494.77 | 0 |
| 1735077600 | 9549.28 | 89.18 | 0.94 | 9441.27 | 9554.19 | 9437.35 | 0 |
| 1734991200 | 9460.1 | -64.98 | -0.68 | 9490.08 | 9504.41 | 9396.1 | 0 |
| 1734732000 | 9525.08 | 113.23 | 1.20 | 9358.02 | 9574.86 | 9358.02 | 0 |
| 1734645600 | 9411.85 | -48.45 | -0.51 | 9497.41 | 9537.29 | 9407.45 | 0 |
| 1734559200 | 9460.3 | -229.85 | -2.37 | 9680.07 | 9799.3799 | 9453.34 | 0 |
| 1734472800 | 9690.15 | -2.71 | -0.03 | 9638.51 | 9748.14 | 9621.02 | 0 |
| 1734386400 | 9692.86 | -131.48 | -1.34 | 9776.51 | 9816.68 | 9689.58 | 0 |
| 1734127200 | 9824.34 | -113.6 | -1.14 | 9905.4 | 9906.3 | 9813.9599 | 0 |
| 1734040800 | 9937.94 | 149.12 | 1.52 | 9845.34 | 9947.4599 | 9845.34 | 0 |
| 1733954400 | 9788.82 | 19.74 | 0.20 | 9772.25 | 9816.19 | 9740.2 | 0 |
| 1733868000 | 9769.08 | 56.12 | 0.58 | 9723.95 | 9808.85 | 9658.69 | 0 |
| 1733781600 | 9712.9599 | -462.61 | -4.55 | 10185.98 | 10185.98 | 9708.23 | 0 |
| 1733522400 | 10175.57 | 54.77 | 0.54 | 10130.31 | 10188.03 | 10124.17 | 0 |
| 1733436000 | 10120.8 | -2.18 | -0.02 | 10103.22 | 10158.08 | 10064.84 | 0 |
| 1733349600 | 10122.98 | 37.83 | 0.38 | 10084.28 | 10142.99 | 10059.94 | 0 |
| 1733263200 | 10085.15 | -59.61 | -0.59 | 10134.28 | 10145.01 | 10049.79 | 0 |
| 1733176800 | 10144.76 | 18.11 | 0.18 | 10126.89 | 10150 | 10080.41 | 0 |
| 1732917600 | 10126.65 | 60.07 | 0.60 | 10056.17 | 10139.52 | 10056.17 | 0 |
| 1732744800 | 10066.58 | 90.11 | 0.90 | 10001.86 | 10129.71 | 10001.86 | 0 |
| 1732658400 | 9976.47 | -73.04 | -0.73 | 10046.99 | 10053.53 | 9960.3 | 0 |
| 1732572000 | 10049.51 | 18.37 | 0.18 | 10086.11 | 10112.64 | 10003.23 | 0 |
| 1732312800 | 10031.14 | 38.89 | 0.39 | 9978.93 | 10070.83 | 9947.25 | 0 |
| 1732226400 | 9992.25 | 76.67 | 0.77 | 9929.66 | 10055.85 | 9859.83 | 0 |
| 1732140000 | 9915.58 | 146.98 | 1.50 | 9771.03 | 9917.14 | 9736.3 | 0 |
| 1732053600 | 9768.6 | -69.13 | -0.70 | 9742.49 | 9779.93 | 9682.02 | 0 |
| 1731967200 | 9837.73 | -27.29 | -0.28 | 9815.89 | 9907.6299 | 9815.89 | 0 |
| 1731708000 | 9865.02 | 58.87 | 0.60 | 9851.7099 | 9928.79 | 9792.11 | 0 |
| 1731621600 | 9806.15 | 159.89 | 1.66 | 9897.92 | 10028.76 | 9780.59 | 0 |
| 1731535200 | 9646.26 | 74.3 | 0.78 | 9581.78 | 9708.74 | 9521.35 | 0 |
| 1731448800 | 9571.9599 | -10.35 | -0.11 | 9557.98 | 9590.17 | 9503.06 | 0 |
| 1731362400 | 9582.31 | 123.91 | 1.31 | 9492.34 | 9604.24 | 9478.1299 | 0 |
| 1731103200 | 9458.4 | -41.97 | -0.44 | 9497.32 | 9502.2 | 9386.5 | 0 |
| 1731016800 | 9500.37 | -77.16 | -0.81 | 9578.27 | 9610.3799 | 9492.4 | 0 |
| 1730930400 | 9577.53 | 396.72 | 4.32 | 9419.91 | 9582.5 | 9419.54 | 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
