Premium
DJ US Beverages Total Stock Market (DWCBVG)
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 |
|---|---|---|---|---|---|---|---|
| 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 | 10596.59 | 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 |
| 1731103200 | 10618.01 | 44.7 | 0.42 | 10571.26 | 10663.6 | 10562.73 | 0 |
| 1731016800 | 10573.31 | -5.29 | -0.05 | 10590.3 | 10633.05 | 10564.47 | 0 |
| 1730930400 | 10578.6 | -202.1 | -1.87 | 10664.75 | 10687.01 | 10485.48 | 0 |
| 1730844000 | 10780.7 | 52.19 | 0.49 | 10703.07 | 10789.39 | 10681.05 | 0 |
| 1730757600 | 10728.51 | 66.68 | 0.63 | 10670.32 | 10730.18 | 10664.23 | 0 |
| 1730494800 | 10661.83 | -31.05 | -0.29 | 10699.17 | 10725.71 | 10646.06 | 0 |
| 1730408400 | 10692.88 | -72.52 | -0.67 | 10743.47 | 10784.7 | 10689.58 | 0 |
| 1730322000 | 10765.4 | -13.29 | -0.12 | 10758.63 | 10850.66 | 10741.62 | 0 |
| 1730235600 | 10778.69 | -167.89 | -1.53 | 10859.98 | 10867.91 | 10776.09 | 0 |
| 1730149200 | 10946.58 | -83.31 | -0.76 | 11060.22 | 11092.88 | 10939.67 | 0 |
| 1729890000 | 11029.89 | -50.95 | -0.46 | 11104.94 | 11148.64 | 11016.68 | 0 |
| 1729803600 | 11080.84 | -96.76 | -0.87 | 11130.82 | 11167.49 | 11046.71 | 0 |
| 1729717200 | 11177.6 | -135.75 | -1.20 | 11113.46 | 11238.74 | 11079.23 | 0 |
| 1729630800 | 11313.35 | -11.09 | -0.10 | 11287.68 | 11323.62 | 11243.91 | 0 |
| 1729544400 | 11324.44 | -85.25 | -0.75 | 11384.16 | 11434.77 | 11310.02 | 0 |
| 1729285200 | 11409.69 | 59.75 | 0.53 | 11295.29 | 11417.43 | 11284.8 | 0 |
| 1729198800 | 11349.94 | -56.64 | -0.50 | 11421.68 | 11421.68 | 11301.61 | 0 |
| 1729112400 | 11406.58 | -4.02 | -0.04 | 11368.71 | 11427.35 | 11355.2 | 0 |
| 1729026000 | 11410.6 | 5.58 | 0.05 | 11417.77 | 11512.46 | 11362.82 | 0 |
| 1728939600 | 11405.02 | 113.76 | 1.01 | 11306.32 | 11415.46 | 11282.93 | 0 |
| 1728680400 | 11291.26 | 71.05 | 0.63 | 11262.87 | 11314.93 | 11198.76 | 0 |
| 1728594000 | 11220.21 | 20.7 | 0.18 | 11222.22 | 11235.3 | 11160.87 | 0 |
| 1728507600 | 11199.51 | 82.17 | 0.74 | 11103.82 | 11235.88 | 11087.18 | 0 |
| 1728421200 | 11117.34 | 82.06 | 0.74 | 11051.7 | 11126.41 | 11019.59 | 0 |
| 1728334800 | 11035.28 | -137.83 | -1.23 | 11150.98 | 11150.98 | 11014.79 | 0 |
| 1728075600 | 11173.11 | -20.64 | -0.18 | 11119.59 | 11184.7 | 11104.67 | 0 |
| 1727989200 | 11193.75 | -114.41 | -1.01 | 11255.11 | 11259.48 | 11155.3 | 0 |
| 1727902800 | 11308.16 | -114.59 | -1.00 | 11393.88 | 11393.88 | 11247.21 | 0 |
| 1727816400 | 11422.75 | 5.13 | 0.04 | 11449.34 | 11521.32 | 11387.01 | 0 |
| 1727730000 | 11417.62 | 6.1 | 0.05 | 11468.44 | 11484.46 | 11392.32 | 0 |
| 1727470800 | 11411.52 | 59.11 | 0.52 | 11379.97 | 11493.85 | 11379.97 | 0 |
| 1727384400 | 11352.41 | 24.94 | 0.22 | 11314.64 | 11384.89 | 11284.53 | 0 |
| 1727298000 | 11327.47 | -25.97 | -0.23 | 11396.94 | 11420.57 | 11308.67 | 0 |
| 1727211600 | 11353.44 | -93.04 | -0.81 | 11382.61 | 11440.83 | 11322.67 | 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
