Premium
DJ US Chemicals Total Stock Market (DWCCHM)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 9313.82 | -53.25 | -0.57 | 9322.83 | 9378.03 | 9272.35 | 0 |
| 1738274400 | 9367.07 | 88.06 | 0.95 | 9270.65 | 9369.36 | 9262.62 | 0 |
| 1738188000 | 9279.01 | 3.73 | 0.04 | 9262.53 | 9324.4 | 9253.98 | 0 |
| 1738101600 | 9275.28 | -39.85 | -0.43 | 9320.42 | 9350.28 | 9272.26 | 0 |
| 1738015200 | 9315.1299 | 35.46 | 0.38 | 9272.41 | 9317.55 | 9218.28 | 0 |
| 1737756000 | 9279.67 | -40.41 | -0.43 | 9343.4599 | 9346.86 | 9272.05 | 0 |
| 1737669600 | 9320.08 | 61.94 | 0.67 | 9267.33 | 9320.29 | 9235.59 | 0 |
| 1737583200 | 9258.14 | -49.42 | -0.53 | 9329.14 | 9329.14 | 9256.95 | 0 |
| 1737496800 | 9307.56 | 104.48 | 1.14 | 9241.81 | 9321.3 | 9239.65 | 0 |
| 1737151200 | 9203.08 | 73.75 | 0.81 | 9209.89 | 9249.68 | 9159.82 | 0 |
| 1737064800 | 9129.33 | 81.52 | 0.90 | 9051.57 | 9131.79 | 9032.15 | 0 |
| 1736978400 | 9047.81 | 56.35 | 0.63 | 9107.18 | 9133.83 | 8999.8 | 0 |
| 1736892000 | 8991.4599 | 111.69 | 1.26 | 8914.89 | 8997.07 | 8907.52 | 0 |
| 1736805600 | 8879.77 | 223.78 | 2.59 | 8661.57 | 8882.59 | 8658.7 | 0 |
| 1736546400 | 8655.99 | -80.26 | -0.92 | 8666.32 | 8693.72 | 8615.56 | 0 |
| 1736373600 | 8736.25 | 12.83 | 0.15 | 8717.4 | 8737.93 | 8654.99 | 0 |
| 1736287200 | 8723.42 | 16.25 | 0.19 | 8714.82 | 8820.18 | 8675.01 | 0 |
| 1736200800 | 8707.17 | 24.01 | 0.28 | 8720.18 | 8794.7 | 8694.87 | 0 |
| 1735941600 | 8683.16 | 3.04 | 0.04 | 8720.1299 | 8727.2 | 8668.9 | 0 |
| 1735855200 | 8680.12 | -135.89 | -1.54 | 8833.93 | 8868.79 | 8677.22 | 0 |
| 1735682400 | 8816.01 | 43.89 | 0.50 | 8790.83 | 8841.62 | 8763.23 | 0 |
| 1735596000 | 8772.12 | -103.33 | -1.16 | 8826.22 | 8826.22 | 8727.59 | 0 |
| 1735336800 | 8875.45 | -51.94 | -0.58 | 8892.86 | 8964.95 | 8838.3 | 0 |
| 1735250400 | 8927.39 | -15.17 | -0.17 | 8893.45 | 8955.56 | 8886.92 | 0 |
| 1735077600 | 8942.56 | 62.93 | 0.71 | 8875.37 | 8944.81 | 8852.25 | 0 |
| 1734991200 | 8879.6299 | -22.63 | -0.25 | 8883.23 | 8907.99 | 8801.31 | 0 |
| 1734732000 | 8902.26 | 85.8 | 0.97 | 8796.86 | 8954.26 | 8796.86 | 0 |
| 1734645600 | 8816.4599 | -83.68 | -0.94 | 8909.94 | 8969.34 | 8815.4 | 0 |
| 1734559200 | 8900.14 | -246.06 | -2.69 | 9127.04 | 9163.05 | 8898.34 | 0 |
| 1734472800 | 9146.2 | -28.78 | -0.31 | 9158.2 | 9214.69 | 9141.19 | 0 |
| 1734386400 | 9174.98 | -123.08 | -1.32 | 9267.15 | 9284.2099 | 9170.94 | 0 |
| 1734127200 | 9298.06 | -45.33 | -0.49 | 9304.04 | 9310.36 | 9241.31 | 0 |
| 1734040800 | 9343.39 | -19.39 | -0.21 | 9354.73 | 9391.24 | 9337.24 | 0 |
| 1733954400 | 9362.78 | -67.13 | -0.71 | 9428.82 | 9439.09 | 9358.34 | 0 |
| 1733868000 | 9429.91 | -54.59 | -0.58 | 9485.65 | 9485.65 | 9349.7099 | 0 |
| 1733781600 | 9484.5 | -24.68 | -0.26 | 9531.24 | 9641.3 | 9481.41 | 0 |
| 1733522400 | 9509.18 | 5.47 | 0.06 | 9530.33 | 9550.5 | 9491.36 | 0 |
| 1733436000 | 9503.7099 | -154.56 | -1.60 | 9629.29 | 9629.29 | 9491.01 | 0 |
| 1733349600 | 9658.27 | -59.62 | -0.61 | 9682.95 | 9688.08 | 9613.48 | 0 |
| 1733263200 | 9717.89 | -63.06 | -0.64 | 9804.28 | 9806.41 | 9699.34 | 0 |
| 1733176800 | 9780.95 | 25.65 | 0.26 | 9757.73 | 9794.31 | 9687.01 | 0 |
| 1732917600 | 9755.3 | 40.1 | 0.41 | 9701.82 | 9761.53 | 9689.86 | 0 |
| 1732744800 | 9715.2 | -9.76 | -0.10 | 9734.23 | 9802.62 | 9709.68 | 0 |
| 1732658400 | 9724.9599 | -70.48 | -0.72 | 9746.23 | 9746.23 | 9689.15 | 0 |
| 1732572000 | 9795.44 | 95.34 | 0.98 | 9731.43 | 9817.08 | 9729.54 | 0 |
| 1732312800 | 9700.1 | 57.2 | 0.59 | 9636.1 | 9711.23 | 9629.7 | 0 |
| 1732226400 | 9642.9 | 119.64 | 1.26 | 9533.03 | 9643.05 | 9513.3 | 0 |
| 1732140000 | 9523.26 | 59.62 | 0.63 | 9460.42 | 9530.03 | 9421.77 | 0 |
| 1732053600 | 9463.64 | -48.09 | -0.51 | 9440.05 | 9480.7 | 9388.64 | 0 |
| 1731967200 | 9511.73 | 61.84 | 0.65 | 9448.06 | 9511.94 | 9440.3799 | 0 |
| 1731708000 | 9449.89 | -83.08 | -0.87 | 9509.97 | 9518.1 | 9433.2099 | 0 |
| 1731621600 | 9532.97 | -47.44 | -0.50 | 9583.73 | 9586.47 | 9526.99 | 0 |
| 1731535200 | 9580.41 | 39.63 | 0.42 | 9543.85 | 9595.76 | 9523.95 | 0 |
| 1731448800 | 9540.78 | -146.48 | -1.51 | 9672.42 | 9680.8 | 9522.28 | 0 |
| 1731362400 | 9687.26 | 3.21 | 0.03 | 9699.07 | 9752.53 | 9669.76 | 0 |
| 1731103200 | 9684.05 | -89.9 | -0.92 | 9739.28 | 9754.77 | 9675.12 | 0 |
| 1731016800 | 9773.95 | 31.55 | 0.32 | 9727.8799 | 9801.85 | 9727.8799 | 0 |
| 1730930400 | 9742.4 | 56.78 | 0.59 | 9841.43 | 9841.43 | 9690.47 | 0 |
| 1730844000 | 9685.62 | -18.29 | -0.19 | 9647.69 | 9735.66 | 9625.3799 | 0 |
| 1730757600 | 9703.91 | 5.09 | 0.05 | 9715.1299 | 9775.23 | 9668.83 | 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
