Premium
DJ US Beverages Total Stock Market (DWCBVG)
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 |
|---|---|---|---|---|---|---|---|
| 1739224800 | 9815.35 | 43.13 | 0.44 | 9781.84 | 9823.83 | 9726.97 | 0 |
| 1738965600 | 9772.22 | 12 | 0.12 | 9751.29 | 9784.52 | 9729.78 | 0 |
| 1738879200 | 9760.22 | 3.35 | 0.03 | 9835.55 | 9839.83 | 9702.59 | 0 |
| 1738792800 | 9756.87 | 69.85 | 0.72 | 9689.99 | 9768.95 | 9666.1 | 0 |
| 1738706400 | 9687.02 | -243.07 | -2.45 | 9807.67 | 9878.22 | 9662.62 | 0 |
| 1738620000 | 9930.09 | -53.91 | -0.54 | 9899.52 | 9978.09 | 9817.4599 | 0 |
| 1738360800 | 9984 | -92.75 | -0.92 | 10012.41 | 10059.29 | 9975.62 | 0 |
| 1738274400 | 10076.75 | 139.95 | 1.41 | 10045.34 | 10128.36 | 9995.92 | 0 |
| 1738188000 | 9936.8 | 45.95 | 0.46 | 9915.41 | 10002.56 | 9908.55 | 0 |
| 1738101600 | 9890.85 | -240.41 | -2.37 | 10073.3 | 10136.25 | 9883.27 | 0 |
| 1738015200 | 10131.26 | 302.51 | 3.08 | 9963.06 | 10177.61 | 9962.61 | 0 |
| 1737756000 | 9828.75 | 58.13 | 0.59 | 9788.85 | 9834.35 | 9757.6299 | 0 |
| 1737669600 | 9770.62 | -30 | -0.31 | 9801.58 | 9806.58 | 9720.68 | 0 |
| 1737583200 | 9800.62 | -81.56 | -0.83 | 9857.93 | 9894.6 | 9795.84 | 0 |
| 1737496800 | 9882.18 | -17.51 | -0.18 | 9915.98 | 9962.16 | 9843.36 | 0 |
| 1737151200 | 9899.69 | 79.45 | 0.81 | 9864.67 | 9907.41 | 9854.14 | 0 |
| 1737064800 | 9820.24 | 100.43 | 1.03 | 9679.2 | 9829.15 | 9664.54 | 0 |
| 1736978400 | 9719.81 | -36.04 | -0.37 | 9810.32 | 9842.69 | 9705.27 | 0 |
| 1736892000 | 9755.85 | 38.79 | 0.40 | 9702.35 | 9756.79 | 9657.29 | 0 |
| 1736805600 | 9717.06 | 111.45 | 1.16 | 9620.56 | 9753.6 | 9564.78 | 0 |
| 1736546400 | 9605.61 | -297.69 | -3.01 | 9780.81 | 9801.11 | 9565.95 | 0 |
| 1736373600 | 9903.3 | 90.59 | 0.92 | 9817.9 | 9912.43 | 9795.53 | 0 |
| 1736287200 | 9812.7099 | -49.85 | -0.51 | 9896.53 | 9976.97 | 9799.49 | 0 |
| 1736200800 | 9862.56 | -146.3 | -1.46 | 9983.35 | 10012.05 | 9848.97 | 0 |
| 1735941600 | 10008.86 | -26.67 | -0.27 | 10034.96 | 10066.21 | 9980.91 | 0 |
| 1735855200 | 10035.53 | -75.55 | -0.75 | 10158.49 | 10199.65 | 10014.01 | 0 |
| 1735682400 | 10111.08 | 37.03 | 0.37 | 10075.19 | 10149.9 | 10045.01 | 0 |
| 1735596000 | 10074.05 | -78.58 | -0.77 | 10125.46 | 10133.34 | 10027.7 | 0 |
| 1735336800 | 10152.63 | -10.87 | -0.11 | 10108.64 | 10206.51 | 10108.52 | 0 |
| 1735250400 | 10163.5 | -29.02 | -0.28 | 10159.99 | 10192.58 | 10143.85 | 0 |
| 1735077600 | 10192.52 | 77.72 | 0.77 | 10075.64 | 10192.52 | 10068.74 | 0 |
| 1734991200 | 10114.8 | -59.7 | -0.59 | 10153.69 | 10178.97 | 9998.99 | 0 |
| 1734732000 | 10174.5 | 44.07 | 0.44 | 10118.58 | 10235.96 | 10095.34 | 0 |
| 1734645600 | 10130.43 | -103.55 | -1.01 | 10177.39 | 10253.17 | 10127.21 | 0 |
| 1734559200 | 10233.98 | -123.67 | -1.19 | 10277.85 | 10355.8 | 10230.32 | 0 |
| 1734472800 | 10357.65 | 42.51 | 0.41 | 10286.39 | 10439.24 | 10286.39 | 0 |
| 1734386400 | 10315.14 | -128.79 | -1.23 | 10441.03 | 10501.57 | 10305.85 | 0 |
| 1734127200 | 10443.93 | -77.92 | -0.74 | 10458.15 | 10537.16 | 10416.87 | 0 |
| 1734040800 | 10521.85 | 154.47 | 1.49 | 10493.67 | 10533.39 | 10462.49 | 0 |
| 1733954400 | 10367.38 | -116.94 | -1.12 | 10519.2 | 10554.41 | 10342.15 | 0 |
| 1733868000 | 10484.32 | 19.09 | 0.18 | 10442.37 | 10509.03 | 10342.72 | 0 |
| 1733781600 | 10465.23 | 98.37 | 0.95 | 10367.82 | 10531.34 | 10345.02 | 0 |
| 1733522400 | 10366.86 | -113.43 | -1.08 | 10465.38 | 10543.36 | 10364.54 | 0 |
| 1733436000 | 10480.29 | 73.53 | 0.71 | 10445.3 | 10509.03 | 10390.72 | 0 |
| 1733349600 | 10406.76 | -121.11 | -1.15 | 10471.68 | 10500.69 | 10364.46 | 0 |
| 1733263200 | 10527.87 | -58.35 | -0.55 | 10584.21 | 10591.65 | 10485.99 | 0 |
| 1733176800 | 10586.22 | -48.79 | -0.46 | 10643.66 | 10643.66 | 10533.27 | 0 |
| 1732917600 | 10635.01 | 11.93 | 0.11 | 10563.92 | 10649.47 | 10548.05 | 0 |
| 1732744800 | 10623.08 | 14.14 | 0.13 | 10634.8 | 10715.98 | 10596.14 | 0 |
| 1732658400 | 10608.94 | -42.02 | -0.39 | 10661.08 | 10666.13 | 10578.94 | 0 |
| 1732572000 | 10650.96 | 86.96 | 0.82 | 10629.96 | 10681.85 | 10602.47 | 0 |
| 1732312800 | 10564 | 60.44 | 0.58 | 10565.23 | 10585.46 | 10495.98 | 0 |
| 1732226400 | 10503.56 | 103.86 | 1.00 | 10400.2 | 10508.19 | 10384.31 | 0 |
| 1732140000 | 10399.7 | 83.55 | 0.81 | 10283.74 | 10403.98 | 10275.38 | 0 |
| 1732053600 | 10316.15 | 28.88 | 0.28 | 10256.48 | 10317.73 | 10200.22 | 0 |
| 1731967200 | 10287.27 | 6.2 | 0.06 | 10288.45 | 10345.69 | 10251.08 | 0 |
| 1731708000 | 10281.07 | -304.15 | -2.87 | 10540.34 | 10557.76 | 10253.17 | 0 |
| 1731621600 | 10585.22 | -29.42 | -0.28 | 10601.2 | 10674.32 | 10567.11 | 0 |
| 1731535200 | 10614.64 | 15.88 | 0.15 | 10542.42 | 10621.64 | 10503.81 | 0 |
| 1731448800 | 10598.76 | 6.94 | 0.07 | 10594.1 | 10633.81 | 10559.67 | 0 |
| 1731362400 | 10591.82 | -26.19 | -0.25 | 10596.88 | 10686.32 | 10578.65 | 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
