Premium
DJ US Brewers Total Stock Market (DWCBRW)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 6768.97 | 8.32 | 0.12 | 6817.67 | 6867.49 | 6760.84 | 0 |
| 1744837200 | 6760.65 | -98.34 | -1.43 | 6909.82 | 6991.19 | 6754.23 | 0 |
| 1744750800 | 6858.99 | -117.12 | -1.68 | 7005.64 | 7005.64 | 6826.29 | 0 |
| 1744664400 | 6976.11 | -8.33 | -0.12 | 7053.45 | 7053.93 | 6933.23 | 0 |
| 1744405200 | 6984.44 | 83.33 | 1.21 | 6882.11 | 7016.55 | 6765.62 | 0 |
| 1744318800 | 6901.11 | -48.54 | -0.70 | 6883.56 | 7002.59 | 6754.93 | 0 |
| 1744232400 | 6949.65 | 257.52 | 3.85 | 6617.08 | 7040.83 | 6617.08 | 0 |
| 1744146000 | 6692.13 | -215.51 | -3.12 | 7009.39 | 7086.69 | 6620.34 | 0 |
| 1744059600 | 6907.64 | -117.38 | -1.67 | 6821.93 | 7118.73 | 6762.08 | 0 |
| 1743800400 | 7025.02 | -117.89 | -1.65 | 7098.6 | 7207.56 | 6979.83 | 0 |
| 1743714000 | 7142.91 | 34.13 | 0.48 | 7094.88 | 7265.48 | 7047.02 | 0 |
| 1743627600 | 7108.78 | 81.79 | 1.16 | 7084.33 | 7128.05 | 6974.47 | 0 |
| 1743541200 | 7026.99 | 57.57 | 0.83 | 6993.59 | 7038.53 | 6898.35 | 0 |
| 1743454800 | 6969.42 | 30.01 | 0.43 | 6913.71 | 7045.93 | 6913.71 | 0 |
| 1743195600 | 6939.41 | -46.04 | -0.66 | 7000.77 | 7021.83 | 6906.01 | 0 |
| 1743109200 | 6985.45 | 50.15 | 0.72 | 6939.08 | 6987.92 | 6908.93 | 0 |
| 1743022800 | 6935.3 | 191.3 | 2.84 | 6753.33 | 6954.68 | 6753.33 | 0 |
| 1742936400 | 6744 | -63.7 | -0.94 | 6801.48 | 6813.92 | 6694.56 | 0 |
| 1742850000 | 6807.7 | 79.86 | 1.19 | 6790.91 | 6820.65 | 6700.88 | 0 |
| 1742590800 | 6727.84 | -7.46 | -0.11 | 6748.39 | 6821.3 | 6683.68 | 0 |
| 1742504400 | 6735.3 | 106.63 | 1.61 | 6660.66 | 6796.7 | 6660.66 | 0 |
| 1742418000 | 6628.67 | -74.28 | -1.11 | 6664.45 | 6668.15 | 6557.67 | 0 |
| 1742331600 | 6702.95 | -72.03 | -1.06 | 6759.29 | 6776.72 | 6690.85 | 0 |
| 1742245200 | 6774.98 | -27.1 | -0.40 | 6821.44 | 6881.36 | 6737.78 | 0 |
| 1741986000 | 6802.08 | 92.67 | 1.38 | 6716.92 | 6833.07 | 6713.81 | 0 |
| 1741899600 | 6709.41 | -91.39 | -1.34 | 6835.6 | 6849.36 | 6706.27 | 0 |
| 1741813200 | 6800.8 | -86.81 | -1.26 | 6840.7 | 6869.97 | 6756.17 | 0 |
| 1741726800 | 6887.61 | -251.04 | -3.52 | 7159.98 | 7171.21 | 6847.73 | 0 |
| 1741640400 | 7138.65 | 73.01 | 1.03 | 7105.87 | 7337.69 | 7105.87 | 0 |
| 1741384800 | 7065.64 | 264.06 | 3.88 | 6780.88 | 7160.83 | 6780.88 | 0 |
| 1741298400 | 6801.58 | -11.44 | -0.17 | 6817.39 | 6843.47 | 6743.47 | 0 |
| 1741212000 | 6813.02 | -33.15 | -0.48 | 6827.77 | 6892.46 | 6724.18 | 0 |
| 1741125600 | 6846.17 | -207.09 | -2.94 | 7025.09 | 7035.18 | 6836.15 | 0 |
| 1741039200 | 7053.26 | 20.42 | 0.29 | 7026.06 | 7124.72 | 7010.49 | 0 |
| 1740780000 | 7032.84 | -25.26 | -0.36 | 7081.84 | 7115.06 | 6937.2 | 0 |
| 1740693600 | 7058.1 | -37.23 | -0.52 | 7078.37 | 7119.75 | 7005.9 | 0 |
| 1740607200 | 7095.33 | 152.4 | 2.20 | 6961.64 | 7109.31 | 6961.64 | 0 |
| 1740520800 | 6942.93 | -34.29 | -0.49 | 7029.74 | 7038.38 | 6895.69 | 0 |
| 1740434400 | 6977.22 | 114.24 | 1.66 | 6840.1 | 7014.19 | 6795.55 | 0 |
| 1740175200 | 6862.98 | 3.54 | 0.05 | 6907.55 | 6919.55 | 6807.94 | 0 |
| 1740088800 | 6859.44 | 20.79 | 0.30 | 6831.34 | 6872.98 | 6766.37 | 0 |
| 1740002400 | 6838.65 | -50.98 | -0.74 | 6864.51 | 6876.98 | 6752.47 | 0 |
| 1739916000 | 6889.63 | 1.14 | 0.02 | 6864.58 | 6904.22 | 6777.93 | 0 |
| 1739570400 | 6888.49 | 170.51 | 2.54 | 6803.6 | 6907.6 | 6793.91 | 0 |
| 1739484000 | 6717.98 | 513.71 | 8.28 | 6576.03 | 6742.94 | 6430.97 | 0 |
| 1739397600 | 6204.27 | -79.05 | -1.26 | 6290.62 | 6298.88 | 6140.29 | 0 |
| 1739311200 | 6283.32 | 24.74 | 0.40 | 6287.49 | 6306.85 | 6194.2 | 0 |
| 1739224800 | 6258.58 | -78.85 | -1.24 | 6318.21 | 6337.4 | 6233.2 | 0 |
| 1738965600 | 6337.43 | -20.03 | -0.32 | 6372.57 | 6399.92 | 6295.87 | 0 |
| 1738879200 | 6357.46 | 88.06 | 1.40 | 6375.16 | 6410.66 | 6289.78 | 0 |
| 1738792800 | 6269.4 | 37.67 | 0.60 | 6258.7 | 6287.91 | 6200.09 | 0 |
| 1738706400 | 6231.7299 | -56.63 | -0.90 | 6271.96 | 6285.07 | 6221.58 | 0 |
| 1738620000 | 6288.36 | -149.59 | -2.32 | 6309.54 | 6383.17 | 6212.31 | 0 |
| 1738360800 | 6437.95 | -64.96 | -1.00 | 6481.65 | 6534 | 6430.43 | 0 |
| 1738274400 | 6502.91 | 48.14 | 0.75 | 6504.39 | 6545.96 | 6433.05 | 0 |
| 1738188000 | 6454.77 | -4.94 | -0.08 | 6466.7299 | 6514.52 | 6443.25 | 0 |
| 1738101600 | 6459.71 | -177.85 | -2.68 | 6611.22 | 6615.06 | 6450.37 | 0 |
| 1738015200 | 6637.56 | 170.91 | 2.64 | 6556.64 | 6701.39 | 6550.1899 | 0 |
| 1737756000 | 6466.65 | 125.14 | 1.97 | 6355.66 | 6484.01 | 6355.66 | 0 |
| 1737669600 | 6341.51 | -106.64 | -1.65 | 6433.34 | 6446.6899 | 6320.61 | 0 |
| 1737583200 | 6448.15 | -97.93 | -1.50 | 6536.52 | 6539.88 | 6445.74 | 0 |
| 1737496800 | 6546.08 | 53.76 | 0.83 | 6524.77 | 6550.42 | 6493.99 | 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
