Premium
DJ US Clothing and Accessories Total Stock Market (DWCCLO)
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 |
|---|---|---|---|---|---|---|---|
| 1738706400 | 4590.56 | 39.21 | 0.86 | 4560.04 | 4598.22 | 4558.17 | 0 |
| 1738620000 | 4551.35 | -91.17 | -1.96 | 4508.93 | 4583.86 | 4457.21 | 0 |
| 1738360800 | 4642.52 | -127.5 | -2.67 | 4744.25 | 4747.03 | 4624.1899 | 0 |
| 1738274400 | 4770.02 | 114.61 | 2.46 | 4687.29 | 4785.27 | 4679.02 | 0 |
| 1738188000 | 4655.41 | -9.6 | -0.21 | 4692.71 | 4720.31 | 4646.91 | 0 |
| 1738101600 | 4665.01 | 74 | 1.61 | 4596.85 | 4690.45 | 4596.85 | 0 |
| 1738015200 | 4591.01 | -18.35 | -0.40 | 4575 | 4608.18 | 4555.74 | 0 |
| 1737756000 | 4609.36 | 56.68 | 1.24 | 4553.66 | 4612.52 | 4544.06 | 0 |
| 1737669600 | 4552.68 | 50.72 | 1.13 | 4481.29 | 4555.52 | 4454.47 | 0 |
| 1737583200 | 4501.96 | 52.17 | 1.17 | 4445.58 | 4506.18 | 4429.7299 | 0 |
| 1737496800 | 4449.79 | 80.56 | 1.84 | 4405.01 | 4471.68 | 4384.38 | 0 |
| 1737151200 | 4369.2299 | 38.49 | 0.89 | 4381.86 | 4409.25 | 4350.27 | 0 |
| 1737064800 | 4330.74 | -16.32 | -0.38 | 4366.53 | 4368.81 | 4295.75 | 0 |
| 1736978400 | 4347.06 | -51.84 | -1.18 | 4453.14 | 4488.39 | 4338.87 | 0 |
| 1736892000 | 4398.9 | -33.5 | -0.76 | 4459.2 | 4488.46 | 4366.6899 | 0 |
| 1736805600 | 4432.4 | 5.56 | 0.13 | 4422.18 | 4437.37 | 4331.77 | 0 |
| 1736546400 | 4426.84 | 3.14 | 0.07 | 4406.96 | 4452.13 | 4381.11 | 0 |
| 1736373600 | 4423.7 | 6.59 | 0.15 | 4392.61 | 4427.1 | 4344.76 | 0 |
| 1736287200 | 4417.11 | -27.61 | -0.62 | 4500.2299 | 4562.29 | 4412.55 | 0 |
| 1736200800 | 4444.72 | 129.74 | 3.01 | 4360.08 | 4463.5 | 4360.08 | 0 |
| 1735941600 | 4314.9799 | 51.01 | 1.20 | 4294.25 | 4330.7 | 4263.22 | 0 |
| 1735855200 | 4263.97 | -56.36 | -1.30 | 4327.64 | 4373.31 | 4250.4 | 0 |
| 1735682400 | 4320.33 | -4.92 | -0.11 | 4342.31 | 4355.68 | 4308.03 | 0 |
| 1735596000 | 4325.25 | -28.57 | -0.66 | 4299.47 | 4352.89 | 4249.61 | 0 |
| 1735336800 | 4353.82 | -24.12 | -0.55 | 4333.56 | 4375.57 | 4329.62 | 0 |
| 1735250400 | 4377.9399 | 17.78 | 0.41 | 4353.88 | 4396.65 | 4344.9799 | 0 |
| 1735077600 | 4360.16 | 17.27 | 0.40 | 4355.89 | 4360.21 | 4325.26 | 0 |
| 1734991200 | 4342.89 | 17 | 0.39 | 4319.41 | 4375.21 | 4284.7299 | 0 |
| 1734732000 | 4325.89 | 85.22 | 2.01 | 4192.4799 | 4366.06 | 4192.4799 | 0 |
| 1734645600 | 4240.67 | -4.01 | -0.09 | 4273.47 | 4303.27 | 4215.61 | 0 |
| 1734559200 | 4244.68 | -159.8 | -3.63 | 4394.05 | 4410.03 | 4244.67 | 0 |
| 1734472800 | 4404.4799 | 6.26 | 0.14 | 4385.16 | 4416.3 | 4363.64 | 0 |
| 1734386400 | 4398.22 | 19.39 | 0.44 | 4379.91 | 4457.31 | 4378.01 | 0 |
| 1734127200 | 4378.83 | 26.53 | 0.61 | 4340.1 | 4387.97 | 4332.06 | 0 |
| 1734040800 | 4352.3 | -83.96 | -1.89 | 4406.9399 | 4423.4399 | 4351.67 | 0 |
| 1733954400 | 4436.26 | 39.48 | 0.90 | 4425.5 | 4461.28 | 4419.39 | 0 |
| 1733868000 | 4396.78 | -44.5 | -1.00 | 4443.4799 | 4458.21 | 4373.74 | 0 |
| 1733781600 | 4441.28 | 25.35 | 0.57 | 4435.02 | 4557.14 | 4425.65 | 0 |
| 1733522400 | 4415.93 | 243.7 | 5.84 | 4372.82 | 4510.64 | 4365.61 | 0 |
| 1733436000 | 4172.2299 | -21.71 | -0.52 | 4189.11 | 4209.34 | 4160.45 | 0 |
| 1733349600 | 4193.9399 | 7.69 | 0.18 | 4167.9799 | 4200.1 | 4157.33 | 0 |
| 1733263200 | 4186.25 | 16.6 | 0.40 | 4183.24 | 4196.18 | 4129.85 | 0 |
| 1733176800 | 4169.65 | 133.46 | 3.31 | 4048.87 | 4186.83 | 4048.87 | 0 |
| 1732917600 | 4036.19 | 38.36 | 0.96 | 4014.22 | 4052.36 | 4009.43 | 0 |
| 1732744800 | 3997.83 | 0.88 | 0.02 | 4007.01 | 4043.45 | 3981.93 | 0 |
| 1732658400 | 3996.95 | -29.03 | -0.72 | 4013.39 | 4019.36 | 3970.59 | 0 |
| 1732572000 | 4025.98 | 125.26 | 3.21 | 3933.62 | 4049.89 | 3933.62 | 0 |
| 1732312800 | 3900.72 | 94.88 | 2.49 | 3841.98 | 3946.47 | 3841.98 | 0 |
| 1732226400 | 3805.84 | 63.9 | 1.71 | 3737.39 | 3810.15 | 3727.52 | 0 |
| 1732140000 | 3741.94 | -7.72 | -0.21 | 3718.77 | 3746.69 | 3704.83 | 0 |
| 1732053600 | 3749.66 | -68.26 | -1.79 | 3769.2 | 3788.69 | 3714.53 | 0 |
| 1731967200 | 3817.92 | -75.47 | -1.94 | 3911.83 | 3911.83 | 3805.93 | 0 |
| 1731708000 | 3893.39 | -62.94 | -1.59 | 3961.46 | 3961.46 | 3881.21 | 0 |
| 1731621600 | 3956.33 | 84.18 | 2.17 | 3912.88 | 3988.63 | 3898.51 | 0 |
| 1731535200 | 3872.15 | 40.81 | 1.07 | 3849.74 | 3909.99 | 3847.53 | 0 |
| 1731448800 | 3831.34 | -8.47 | -0.22 | 3810.09 | 3837.09 | 3799.22 | 0 |
| 1731362400 | 3839.81 | 19.46 | 0.51 | 3849.6 | 3868.6 | 3819.79 | 0 |
| 1731103200 | 3820.35 | -82.64 | -2.12 | 3863.9 | 3863.9 | 3818.53 | 0 |
| 1731016800 | 3902.99 | 125.71 | 3.33 | 3885.42 | 3951.4 | 3885.42 | 0 |
| 1730930400 | 3777.28 | -9.97 | -0.26 | 3843.17 | 3848.75 | 3760.26 | 0 |
| 1730844000 | 3787.25 | 29.51 | 0.79 | 3738.04 | 3790.36 | 3738.04 | 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
