Premium
DJ US Construction and Materials Total Stock Market (DWCCNS)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 17817.55 | 472.8 | 2.73 | 17529.92 | 17842.54 | 17519.39 | 0 |
| 1741899600 | 17344.75 | -300.51 | -1.70 | 17594.61 | 17647.19 | 17264.1 | 0 |
| 1741813200 | 17645.26 | 148.23 | 0.85 | 17744.62 | 17798.61 | 17509.15 | 0 |
| 1741726800 | 17497.03 | -96.5 | -0.55 | 17592.15 | 17761.68 | 17377.08 | 0 |
| 1741640400 | 17593.53 | -326.67 | -1.82 | 17591.87 | 17803.34 | 17424.86 | 0 |
| 1741384800 | 17920.2 | 4.43 | 0.02 | 17867.53 | 17980.76 | 17507.59 | 0 |
| 1741298400 | 17915.77 | -294.76 | -1.62 | 18013.62 | 18149.41 | 17806.2 | 0 |
| 1741212000 | 18210.53 | 482.44 | 2.72 | 17937.63 | 18284.7 | 17874.69 | 0 |
| 1741125600 | 17728.09 | -330.29 | -1.83 | 17799.94 | 18095.34 | 17372.93 | 0 |
| 1741039200 | 18058.38 | -496.91 | -2.68 | 18665.32 | 18713.14 | 17959.03 | 0 |
| 1740780000 | 18555.29 | 229.85 | 1.25 | 18372.05 | 18557.48 | 18259.06 | 0 |
| 1740693600 | 18325.44 | -402.93 | -2.15 | 18714.83 | 18784.81 | 18325.06 | 0 |
| 1740607200 | 18728.37 | 146.61 | 0.79 | 18795.11 | 18987.68 | 18722.61 | 0 |
| 1740520800 | 18581.76 | 202.67 | 1.10 | 18426.71 | 18714.82 | 18258.52 | 0 |
| 1740434400 | 18379.09 | -185.42 | -1.00 | 18629.62 | 18629.62 | 18305.74 | 0 |
| 1740175200 | 18564.51 | -585.4 | -3.06 | 19315.26 | 19339.81 | 18480 | 0 |
| 1740088800 | 19149.91 | -308.16 | -1.58 | 19484.99 | 19494.26 | 19039.16 | 0 |
| 1740002400 | 19458.07 | -128.38 | -0.66 | 19412.59 | 19485.88 | 19314.7 | 0 |
| 1739916000 | 19586.45 | 60.53 | 0.31 | 19586.12 | 19646.11 | 19420.11 | 0 |
| 1739570400 | 19525.92 | 47.42 | 0.24 | 19547.38 | 19597.39 | 19464.66 | 0 |
| 1739484000 | 19478.5 | 103.48 | 0.53 | 19477.26 | 19529.74 | 19283.47 | 0 |
| 1739397600 | 19375.02 | -308.44 | -1.57 | 19292.12 | 19489.38 | 19107.23 | 0 |
| 1739311200 | 19683.46 | -81.44 | -0.41 | 19647.75 | 19764.52 | 19567.85 | 0 |
| 1739224800 | 19764.9 | 89.73 | 0.46 | 19782.22 | 19818.78 | 19643.4 | 0 |
| 1738965600 | 19675.17 | -205.69 | -1.03 | 19893.76 | 19935.04 | 19629.42 | 0 |
| 1738879200 | 19880.86 | 304.01 | 1.55 | 19712.97 | 19895.66 | 19673.92 | 0 |
| 1738792800 | 19576.85 | 311.87 | 1.62 | 19394.45 | 19719.23 | 19394.45 | 0 |
| 1738706400 | 19264.98 | -7.87 | -0.04 | 19357.43 | 19411.3 | 19239.32 | 0 |
| 1738620000 | 19272.85 | -301.09 | -1.54 | 19187.53 | 19422.77 | 19027.47 | 0 |
| 1738360800 | 19573.94 | -217.02 | -1.10 | 19845.41 | 19845.41 | 19558.23 | 0 |
| 1738274400 | 19790.96 | 316.39 | 1.62 | 19588.1 | 19878.61 | 19549.32 | 0 |
| 1738188000 | 19474.57 | -125.4 | -0.64 | 19559.19 | 19736.15 | 19448.44 | 0 |
| 1738101600 | 19599.97 | -65.28 | -0.33 | 19756.43 | 19785.06 | 19452.06 | 0 |
| 1738015200 | 19665.25 | -1 | -4.96 | 20247.32 | 20251.73 | 19614.43 | 0 |
| 1737756000 | 20691.79 | -27.29 | -0.13 | 20776.61 | 20803.54 | 20633.9 | 0 |
| 1737669600 | 20719.08 | 2.49 | 0.01 | 20712.49 | 20791.6 | 20577.02 | 0 |
| 1737583200 | 20716.59 | -7.12 | -0.03 | 20769.33 | 20805.97 | 20692.89 | 0 |
| 1737496800 | 20723.71 | 469.98 | 2.32 | 20533.16 | 20725.93 | 20488.65 | 0 |
| 1737151200 | 20253.73 | 129.47 | 0.64 | 20329.84 | 20388.27 | 20225.95 | 0 |
| 1737064800 | 20124.26 | 183.56 | 0.92 | 19983.63 | 20164.05 | 19919.55 | 0 |
| 1736978400 | 19940.7 | 363.66 | 1.86 | 20027.7 | 20090.36 | 19878.93 | 0 |
| 1736892000 | 19577.04 | 420.05 | 2.19 | 19310.8 | 19629.73 | 19304.75 | 0 |
| 1736805600 | 19156.99 | 174.43 | 0.92 | 18801.77 | 19171.61 | 18736.15 | 0 |
| 1736546400 | 18982.56 | -311.82 | -1.62 | 19085.34 | 19092.48 | 18884.22 | 0 |
| 1736373600 | 19294.38 | 99.06 | 0.52 | 19136.6 | 19294.4 | 18989.73 | 0 |
| 1736287200 | 19195.32 | -266.17 | -1.37 | 19453.78 | 19507.93 | 19089.18 | 0 |
| 1736200800 | 19461.49 | 43.82 | 0.23 | 19518.41 | 19705.7 | 19429.21 | 0 |
| 1735941600 | 19417.67 | 316.18 | 1.66 | 19186.96 | 19442.35 | 19155.47 | 0 |
| 1735855200 | 19101.49 | -47.62 | -0.25 | 19253.24 | 19389.08 | 18998.83 | 0 |
| 1735682400 | 19149.11 | -46.04 | -0.24 | 19263.21 | 19308.02 | 19116.8 | 0 |
| 1735596000 | 19195.15 | -195.84 | -1.01 | 19217.82 | 19308.69 | 19001.05 | 0 |
| 1735336800 | 19390.99 | -250.19 | -1.27 | 19498.85 | 19605.57 | 19280.75 | 0 |
| 1735250400 | 19641.18 | 9.13 | 0.05 | 19547.55 | 19671.44 | 19521.17 | 0 |
| 1735077600 | 19632.05 | 112.67 | 0.58 | 19532.09 | 19632.05 | 19495.37 | 0 |
| 1734991200 | 19519.38 | -20.54 | -0.11 | 19486.99 | 19541.35 | 19363.71 | 0 |
| 1734732000 | 19539.92 | 214.71 | 1.11 | 19229.45 | 19706.65 | 19214.61 | 0 |
| 1734645600 | 19325.21 | -174.62 | -0.90 | 19644.91 | 19773.72 | 19307.13 | 0 |
| 1734559200 | 19499.83 | -806.23 | -3.97 | 20396.49 | 20432.22 | 19495.32 | 0 |
| 1734472800 | 20306.06 | -293.09 | -1.42 | 20488.27 | 20506.52 | 20273.11 | 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
