Premium
DJ US Construction and Materials Total Stock Market (DWCCNS)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734386400 | 20599.15 | -23.1 | -0.11 | 20622.45 | 20730.35 | 20561.69 | 0 |
| 1734127200 | 20622.25 | -143.74 | -0.69 | 20733.8 | 20806.38 | 20550.2 | 0 |
| 1734040800 | 20765.99 | -133.97 | -0.64 | 20897.73 | 20916.53 | 20752.57 | 0 |
| 1733954400 | 20899.96 | 210.03 | 1.02 | 20872.75 | 20948.09 | 20769.38 | 0 |
| 1733868000 | 20689.93 | -229.44 | -1.10 | 20849.11 | 20849.11 | 20588.46 | 0 |
| 1733781600 | 20919.37 | -411.92 | -1.93 | 21345.25 | 21349.2 | 20848.6 | 0 |
| 1733522400 | 21331.29 | 21.11 | 0.10 | 21427.66 | 21449.49 | 21261.74 | 0 |
| 1733436000 | 21310.18 | -169.46 | -0.79 | 21449.81 | 21475.22 | 21297.56 | 0 |
| 1733349600 | 21479.64 | 12.14 | 0.06 | 21439.18 | 21489.28 | 21350.69 | 0 |
| 1733263200 | 21467.5 | -57.63 | -0.27 | 21572.46 | 21572.46 | 21330.45 | 0 |
| 1733176800 | 21525.13 | -116.32 | -0.54 | 21663.51 | 21690.26 | 21481.56 | 0 |
| 1732917600 | 21641.45 | 103.21 | 0.48 | 21662.95 | 21777.66 | 21641.45 | 0 |
| 1732744800 | 21538.24 | -148.72 | -0.69 | 21786.36 | 21833.96 | 21510.75 | 0 |
| 1732658400 | 21686.96 | -109.27 | -0.50 | 21712.86 | 21733.35 | 21534.33 | 0 |
| 1732572000 | 21796.23 | 366.38 | 1.71 | 21596.51 | 21888.41 | 21596.51 | 0 |
| 1732312800 | 21429.85 | 196.48 | 0.93 | 21288.16 | 21443.96 | 21270.43 | 0 |
| 1732226400 | 21233.37 | 390.65 | 1.87 | 20926.26 | 21304.77 | 20866.01 | 0 |
| 1732140000 | 20842.72 | -23.53 | -0.11 | 20898.92 | 20926.38 | 20686.75 | 0 |
| 1732053600 | 20866.25 | 79.4 | 0.38 | 20575.65 | 20916.13 | 20554.12 | 0 |
| 1731967200 | 20786.85 | 62.66 | 0.30 | 20724.88 | 20924.04 | 20679.59 | 0 |
| 1731708000 | 20724.19 | -214.69 | -1.03 | 20844.43 | 20881.69 | 20682.16 | 0 |
| 1731621600 | 20938.88 | -180.59 | -0.86 | 21128.87 | 21171.88 | 20880.17 | 0 |
| 1731535200 | 21119.47 | 15.99 | 0.08 | 21216.24 | 21378.75 | 21100.22 | 0 |
| 1731448800 | 21103.48 | -329.6 | -1.54 | 21380.84 | 21412.25 | 21032.3 | 0 |
| 1731362400 | 21433.08 | 151.55 | 0.71 | 21423.94 | 21520.74 | 21355.35 | 0 |
| 1731103200 | 21281.53 | 280.76 | 1.34 | 20973.11 | 21342.48 | 20973.11 | 0 |
| 1731016800 | 21000.77 | 92.36 | 0.44 | 20985.32 | 21115.08 | 20899.73 | 0 |
| 1730930400 | 20908.41 | 594.38 | 2.93 | 20648.81 | 20976.42 | 20573.05 | 0 |
| 1730844000 | 20314.03 | 448.89 | 2.26 | 19875.61 | 20324.45 | 19869.98 | 0 |
| 1730757600 | 19865.14 | 73.76 | 0.37 | 19894.17 | 20048.4 | 19818.79 | 0 |
| 1730494800 | 19791.38 | 90.82 | 0.46 | 19862.76 | 20008.7 | 19773.8 | 0 |
| 1730408400 | 19700.56 | -188.85 | -0.95 | 19742.38 | 19856.56 | 19636.71 | 0 |
| 1730322000 | 19889.41 | -40.5 | -0.20 | 19903.49 | 20069.76 | 19796.01 | 0 |
| 1730235600 | 19929.91 | -116.64 | -0.58 | 19851.21 | 19944.38 | 19740.65 | 0 |
| 1730149200 | 20046.55 | 284.57 | 1.44 | 19906.58 | 20078.21 | 19906.58 | 0 |
| 1729890000 | 19761.98 | -142.53 | -0.72 | 19990.94 | 19991.77 | 19672.59 | 0 |
| 1729803600 | 19904.51 | -86.76 | -0.43 | 19922.2 | 19949.56 | 19730.14 | 0 |
| 1729717200 | 19991.27 | -53.5 | -0.27 | 19975.35 | 20163.23 | 19848.04 | 0 |
| 1729630800 | 20044.77 | -415.59 | -2.03 | 20320.63 | 20390.8 | 20044.48 | 0 |
| 1729544400 | 20460.36 | -147.76 | -0.72 | 20563.94 | 20655.49 | 20417.9 | 0 |
| 1729285200 | 20608.12 | 49.07 | 0.24 | 20629.02 | 20631.5 | 20485.02 | 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
