Premium
DJ US Commodity Chemicals Total Stock Market (DWCCHC)
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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 7668.79 | -144.29 | -1.85 | 7756.52 | 7835.28 | 7612.03 | 0 |
| 1741384800 | 7813.08 | 62.94 | 0.81 | 7734.52 | 7833.2 | 7713.46 | 0 |
| 1741298400 | 7750.14 | -30.69 | -0.39 | 7746.29 | 7793.54 | 7696.33 | 0 |
| 1741212000 | 7780.83 | 164.43 | 2.16 | 7643.01 | 7812.64 | 7642.26 | 0 |
| 1741125600 | 7616.4 | -46.3 | -0.60 | 7717.95 | 7723.93 | 7607.89 | 0 |
| 1741039200 | 7662.7 | -148.73 | -1.90 | 7857.78 | 7899.2 | 7645.05 | 0 |
| 1740780000 | 7811.43 | 94.91 | 1.23 | 7764.78 | 7817.39 | 7708.59 | 0 |
| 1740693600 | 7716.52 | -37.24 | -0.48 | 7764.58 | 7817.44 | 7711.42 | 0 |
| 1740607200 | 7753.76 | -95.71 | -1.22 | 7849.66 | 7849.66 | 7748.26 | 0 |
| 1740520800 | 7849.47 | 140.93 | 1.83 | 7727.78 | 7864.91 | 7727.78 | 0 |
| 1740434400 | 7708.54 | -2.84 | -0.04 | 7709.64 | 7771.21 | 7655.2 | 0 |
| 1740175200 | 7711.38 | -75.82 | -0.97 | 7799.2 | 7827.21 | 7701.88 | 0 |
| 1740088800 | 7787.2 | -12.55 | -0.16 | 7776.07 | 7807.77 | 7743.31 | 0 |
| 1740002400 | 7799.75 | -61.12 | -0.78 | 7773.92 | 7833.41 | 7768.98 | 0 |
| 1739916000 | 7860.87 | 133.25 | 1.72 | 7709.49 | 7862.09 | 7656.71 | 0 |
| 1739570400 | 7727.62 | -29.1 | -0.38 | 7782.16 | 7823.47 | 7725.26 | 0 |
| 1739484000 | 7756.72 | 52.98 | 0.69 | 7709.65 | 7778.4 | 7688.86 | 0 |
| 1739397600 | 7703.74 | -32.11 | -0.42 | 7674.07 | 7724.85 | 7641.01 | 0 |
| 1739311200 | 7735.85 | 1.54 | 0.02 | 7725.13 | 7762.74 | 7712.17 | 0 |
| 1739224800 | 7734.31 | 56.07 | 0.73 | 7686.7 | 7737.05 | 7632.17 | 0 |
| 1738965600 | 7678.24 | -161.16 | -2.06 | 7756.64 | 7761.91 | 7658.89 | 0 |
| 1738879200 | 7839.4 | 74.23 | 0.96 | 7721.05 | 7855.25 | 7721.05 | 0 |
| 1738792800 | 7765.17 | -46.73 | -0.60 | 7780.7 | 7799.91 | 7734.24 | 0 |
| 1738706400 | 7811.9 | 30.93 | 0.40 | 7797.83 | 7877.79 | 7767.19 | 0 |
| 1738620000 | 7780.97 | 64.81 | 0.84 | 7653.22 | 7790.2 | 7568.55 | 0 |
| 1738360800 | 7716.16 | -7.57 | -0.10 | 7706.76 | 7758.3 | 7652.46 | 0 |
| 1738274400 | 7723.73 | 67.05 | 0.88 | 7633.43 | 7748.89 | 7631.01 | 0 |
| 1738188000 | 7656.68 | 21.17 | 0.28 | 7621.17 | 7675.23 | 7611.84 | 0 |
| 1738101600 | 7635.51 | -49.88 | -0.65 | 7696.6 | 7700.85 | 7632.32 | 0 |
| 1738015200 | 7685.39 | 4.03 | 0.05 | 7664.53 | 7704.06 | 7601.34 | 0 |
| 1737756000 | 7681.36 | 2.7 | 0.04 | 7718.15 | 7728.09 | 7678.36 | 0 |
| 1737669600 | 7678.66 | 25.39 | 0.33 | 7669.73 | 7687.74 | 7629.79 | 0 |
| 1737583200 | 7653.27 | -32.61 | -0.42 | 7724.4 | 7724.4 | 7651.91 | 0 |
| 1737496800 | 7685.88 | 94.72 | 1.25 | 7642.01 | 7705.58 | 7641.66 | 0 |
| 1737151200 | 7591.16 | 74.38 | 0.99 | 7612.43 | 7626.35 | 7536.14 | 0 |
| 1737064800 | 7516.78 | 81.52 | 1.10 | 7440.67 | 7521.53 | 7429.18 | 0 |
| 1736978400 | 7435.26 | 17.94 | 0.24 | 7502.49 | 7527.37 | 7388.98 | 0 |
| 1736892000 | 7417.32 | 103.31 | 1.41 | 7342.38 | 7423.36 | 7337.84 | 0 |
| 1736805600 | 7314.01 | 161.42 | 2.26 | 7170.5 | 7324.31 | 7151.9 | 0 |
| 1736546400 | 7152.59 | -41.4 | -0.58 | 7169.49 | 7190.48 | 7112.18 | 0 |
| 1736373600 | 7193.99 | 27.95 | 0.39 | 7167.24 | 7202.95 | 7121.09 | 0 |
| 1736287200 | 7166.04 | 23.84 | 0.33 | 7154.42 | 7247.81 | 7124.76 | 0 |
| 1736200800 | 7142.2 | 3.11 | 0.04 | 7168.54 | 7217.75 | 7126.8 | 0 |
| 1735941600 | 7139.09 | -6.8 | -0.10 | 7194.85 | 7194.85 | 7126.45 | 0 |
| 1735855200 | 7145.89 | -106.57 | -1.47 | 7279.64 | 7297.57 | 7142.7 | 0 |
| 1735682400 | 7252.46 | 38.26 | 0.53 | 7218.83 | 7268.63 | 7202.8 | 0 |
| 1735596000 | 7214.2 | -95.52 | -1.31 | 7261.91 | 7261.91 | 7183.92 | 0 |
| 1735336800 | 7309.72 | -33.77 | -0.46 | 7321.32 | 7373.91 | 7285.61 | 0 |
| 1735250400 | 7343.49 | -13.13 | -0.18 | 7315.02 | 7369.35 | 7312.75 | 0 |
| 1735077600 | 7356.62 | 53.53 | 0.73 | 7298.47 | 7359.07 | 7278.97 | 0 |
| 1734991200 | 7303.09 | -25.45 | -0.35 | 7307.74 | 7344.61 | 7235.58 | 0 |
| 1734732000 | 7328.54 | 76.02 | 1.05 | 7240.22 | 7358.81 | 7240.22 | 0 |
| 1734645600 | 7252.52 | -72.14 | -0.98 | 7330.25 | 7380.9 | 7251.16 | 0 |
| 1734559200 | 7324.66 | -159.03 | -2.13 | 7471.86 | 7507.63 | 7322.52 | 0 |
| 1734472800 | 7483.69 | 16.14 | 0.22 | 7458.91 | 7531.06 | 7440.39 | 0 |
| 1734386400 | 7467.55 | -125.82 | -1.66 | 7568.37 | 7578.31 | 7457.06 | 0 |
| 1734127200 | 7593.37 | -41.24 | -0.54 | 7601.02 | 7607.56 | 7546.66 | 0 |
| 1734040800 | 7634.61 | -39.7 | -0.52 | 7664.02 | 7704.66 | 7629.15 | 0 |
| 1733954400 | 7674.31 | -81.69 | -1.05 | 7739.25 | 7756.08 | 7670.08 | 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
