Premium
DJ US Specialty Chemicals Total Stock Market (DWCCHS)
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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 12356.76 | -186.06 | -1.48 | 12371.83 | 12439.95 | 12136.72 | 0 |
| 1738360800 | 12542.82 | -134.66 | -1.06 | 12584.01 | 12657.65 | 12481.94 | 0 |
| 1738274400 | 12677.48 | 128.75 | 1.03 | 12565.58 | 12697.15 | 12526.43 | 0 |
| 1738188000 | 12548.73 | -26.11 | -0.21 | 12564.18 | 12645.89 | 12530.88 | 0 |
| 1738101600 | 12574.84 | -24.63 | -0.20 | 12594.81 | 12675.01 | 12550.99 | 0 |
| 1738015200 | 12599.47 | 91.45 | 0.73 | 12516.88 | 12600.17 | 12475.36 | 0 |
| 1737756000 | 12508.02 | -116.75 | -0.92 | 12621.59 | 12633.06 | 12485.8 | 0 |
| 1737669600 | 12624.77 | 128.05 | 1.02 | 12493.84 | 12624.78 | 12466.14 | 0 |
| 1737583200 | 12496.72 | -80.88 | -0.64 | 12571.11 | 12590.33 | 12495.29 | 0 |
| 1737496800 | 12577.6 | 126.62 | 1.02 | 12470.82 | 12586.78 | 12465 | 0 |
| 1737151200 | 12450.98 | 76.46 | 0.62 | 12433.23 | 12532.21 | 12423.04 | 0 |
| 1737064800 | 12374.52 | 85.68 | 0.70 | 12289.96 | 12376.64 | 12233.72 | 0 |
| 1736978400 | 12288.84 | 125.41 | 1.03 | 12337.69 | 12374.94 | 12227.45 | 0 |
| 1736892000 | 12163.43 | 131.83 | 1.10 | 12080.12 | 12170.91 | 12060.4 | 0 |
| 1736805600 | 12031.6 | 342.67 | 2.93 | 11673.55 | 12031.6 | 11673.55 | 0 |
| 1736546400 | 11688.93 | -151.32 | -1.28 | 11688.49 | 11746.06 | 11641.23 | 0 |
| 1736373600 | 11840.25 | -12.54 | -0.11 | 11834.05 | 11843.85 | 11739.39 | 0 |
| 1736287200 | 11852.79 | 4.02 | 0.03 | 11848.95 | 11980.62 | 11780.4 | 0 |
| 1736200800 | 11848.77 | 61.23 | 0.52 | 11839.51 | 11968.04 | 11824.02 | 0 |
| 1735941600 | 11787.54 | 20.13 | 0.17 | 11794.05 | 11837.82 | 11749.48 | 0 |
| 1735855200 | 11767.41 | -193.34 | -1.62 | 11963.63 | 12038.75 | 11764.87 | 0 |
| 1735682400 | 11960.75 | 55.84 | 0.47 | 11948.84 | 12012.92 | 11899.66 | 0 |
| 1735596000 | 11904.91 | -122.07 | -1.01 | 11972.79 | 11972.79 | 11830.38 | 0 |
| 1735336800 | 12026.98 | -85.93 | -0.71 | 12055.31 | 12167.1 | 11964.55 | 0 |
| 1735250400 | 12112.91 | -19.46 | -0.16 | 12067.81 | 12146.71 | 12044.77 | 0 |
| 1735077600 | 12132.37 | 82.35 | 0.68 | 12046.17 | 12134.68 | 12012.37 | 0 |
| 1734991200 | 12050.02 | -18.94 | -0.16 | 12051.99 | 12072.73 | 11942.42 | 0 |
| 1734732000 | 12068.96 | 107.05 | 0.89 | 11928.72 | 12164.6 | 11921.01 | 0 |
| 1734645600 | 11961.91 | -107.84 | -0.89 | 12087.32 | 12171.48 | 11959.84 | 0 |
| 1734559200 | 12069.75 | -408.71 | -3.28 | 12445.68 | 12497.05 | 12066.3 | 0 |
| 1734472800 | 12478.46 | -107.76 | -0.86 | 12554.56 | 12643.75 | 12471.05 | 0 |
| 1734386400 | 12586.22 | -124.58 | -0.98 | 12668.12 | 12733.65 | 12585.2 | 0 |
| 1734127200 | 12710.8 | -54.67 | -0.43 | 12714.2 | 12723.43 | 12628.79 | 0 |
| 1734040800 | 12765.47 | 14.67 | 0.12 | 12746.23 | 12799.63 | 12718.76 | 0 |
| 1733954400 | 12750.8 | -45.41 | -0.35 | 12822.1 | 12838.07 | 12734.08 | 0 |
| 1733868000 | 12796.21 | -147.21 | -1.14 | 12930.71 | 12930.71 | 12724.3 | 0 |
| 1733781600 | 12943.42 | 47.37 | 0.37 | 12948.76 | 13174.09 | 12940.9 | 0 |
| 1733522400 | 12896.05 | 20.36 | 0.16 | 12926.83 | 12958.9 | 12867.65 | 0 |
| 1733436000 | 12875.69 | -140.52 | -1.08 | 12985.23 | 12998.92 | 12867.32 | 0 |
| 1733349600 | 13016.21 | -92.34 | -0.70 | 13060.51 | 13078.92 | 12959.61 | 0 |
| 1733263200 | 13108.55 | -64.01 | -0.49 | 13188.54 | 13194.95 | 13062.67 | 0 |
| 1733176800 | 13172.56 | 74.11 | 0.57 | 13106.02 | 13197.65 | 13024.23 | 0 |
| 1732917600 | 13098.45 | 39.86 | 0.31 | 13051.55 | 13106.56 | 13032.03 | 0 |
| 1732744800 | 13058.59 | -32.36 | -0.25 | 13113.9 | 13217.06 | 13040.55 | 0 |
| 1732658400 | 13090.95 | -146.65 | -1.11 | 13155.81 | 13167.17 | 13071.83 | 0 |
| 1732572000 | 13237.6 | 191.68 | 1.47 | 13109.05 | 13255.1 | 13104.47 | 0 |
| 1732312800 | 13045.92 | 97.17 | 0.75 | 12929.92 | 13054.82 | 12926.23 | 0 |
| 1732226400 | 12948.75 | 193.63 | 1.52 | 12756.45 | 12964.44 | 12752.83 | 0 |
| 1732140000 | 12755.12 | 45 | 0.35 | 12702.56 | 12762.92 | 12633.49 | 0 |
| 1732053600 | 12710.12 | -25.85 | -0.20 | 12670.23 | 12757.51 | 12616.4 | 0 |
| 1731967200 | 12735.97 | 73.71 | 0.58 | 12675.12 | 12746.28 | 12655.84 | 0 |
| 1731708000 | 12662.26 | -143.71 | -1.12 | 12791.76 | 12805.32 | 12650.24 | 0 |
| 1731621600 | 12805.97 | -72.9 | -0.57 | 12895.83 | 12909.99 | 12787.03 | 0 |
| 1731535200 | 12878.87 | 97.86 | 0.77 | 12821.99 | 12911.54 | 12821.99 | 0 |
| 1731448800 | 12781.01 | -300.28 | -2.30 | 13014.44 | 13034.81 | 12775.43 | 0 |
| 1731362400 | 13081.29 | 55.59 | 0.43 | 13067.33 | 13136.98 | 13057.4 | 0 |
| 1731103200 | 13025.7 | -50.51 | -0.39 | 13045 | 13119.22 | 13003.02 | 0 |
| 1731016800 | 13076.21 | -18.62 | -0.14 | 13033 | 13104.03 | 12977.67 | 0 |
| 1730930400 | 13094.83 | -63.79 | -0.48 | 13306.61 | 13349.59 | 13078.14 | 0 |
| 1730844000 | 13158.62 | -3.14 | -0.02 | 13036.42 | 13194.71 | 13016.24 | 0 |
| 1730757600 | 13161.76 | 66.47 | 0.51 | 13134.51 | 13266.8 | 13119.28 | 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
