Premium
DJ US Heavy Construction Total Stock Market (DWCCON)
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 |
|---|---|---|---|---|---|---|---|
| 1733954400 | 20962.95 | 449.78 | 2.19 | 20780.71 | 21008.86 | 20710.16 | 0 |
| 1733868000 | 20513.17 | -163.71 | -0.79 | 20753.39 | 20753.39 | 20491.17 | 0 |
| 1733781600 | 20676.88 | -722.31 | -3.38 | 21498.45 | 21499.69 | 20599.28 | 0 |
| 1733522400 | 21399.19 | -86.04 | -0.40 | 21584.31 | 21629.73 | 21252.3 | 0 |
| 1733436000 | 21485.23 | -92.27 | -0.43 | 21553.26 | 21766.49 | 21429.42 | 0 |
| 1733349600 | 21577.5 | 88.78 | 0.41 | 21493.57 | 21577.5 | 21362.23 | 0 |
| 1733263200 | 21488.72 | 16.01 | 0.07 | 21468.01 | 21531.91 | 21288.76 | 0 |
| 1733176800 | 21472.71 | -143.76 | -0.67 | 21666.42 | 21707.29 | 21460.19 | 0 |
| 1732917600 | 21616.47 | 91.19 | 0.42 | 21692.58 | 21836.45 | 21613.67 | 0 |
| 1732744800 | 21525.28 | -226.6 | -1.04 | 21856.66 | 21924.85 | 21412.5 | 0 |
| 1732658400 | 21751.88 | 124.07 | 0.57 | 21663.43 | 21909.24 | 21506.53 | 0 |
| 1732572000 | 21627.81 | 221.28 | 1.03 | 21585.18 | 21709.06 | 21407.76 | 0 |
| 1732312800 | 21406.53 | 71.11 | 0.33 | 21384.29 | 21497.54 | 21152.7 | 0 |
| 1732226400 | 21335.42 | 522.49 | 2.51 | 20985.21 | 21425.17 | 20929.38 | 0 |
| 1732140000 | 20812.93 | -96.65 | -0.46 | 20964.38 | 20983.02 | 20595.66 | 0 |
| 1732053600 | 20909.58 | 364.01 | 1.77 | 20381.64 | 20926.56 | 20332.23 | 0 |
| 1731967200 | 20545.57 | 332.04 | 1.64 | 20274.45 | 20701.75 | 20249.02 | 0 |
| 1731708000 | 20213.53 | -74.83 | -0.37 | 20189.97 | 20332.43 | 20173.41 | 0 |
| 1731621600 | 20288.36 | -275.23 | -1.34 | 20553.06 | 20592.53 | 20216.17 | 0 |
| 1731535200 | 20563.59 | -233.68 | -1.12 | 20883.29 | 21007.63 | 20548.79 | 0 |
| 1731448800 | 20797.27 | -267.2 | -1.27 | 21048.57 | 21124.24 | 20642.95 | 0 |
| 1731362400 | 21064.47 | 73.18 | 0.35 | 21163.3 | 21285.62 | 20992.99 | 0 |
| 1731103200 | 20991.29 | 298.71 | 1.44 | 20536.02 | 21035.87 | 20525.31 | 0 |
| 1731016800 | 20692.58 | 201.94 | 0.99 | 20472.5 | 20744.57 | 20374.39 | 0 |
| 1730930400 | 20490.64 | 755.35 | 3.83 | 20129.04 | 20554.62 | 19952.3 | 0 |
| 1730844000 | 19735.29 | 631.02 | 3.30 | 19184.94 | 19767.99 | 19162.16 | 0 |
| 1730757600 | 19104.27 | 98.2 | 0.52 | 18979.06 | 19276.78 | 18979.06 | 0 |
| 1730494800 | 19006.07 | 301.59 | 1.61 | 19030.79 | 19212.75 | 18681.7 | 0 |
| 1730408400 | 18704.48 | -173.66 | -0.92 | 18561.57 | 18855.98 | 18448.52 | 0 |
| 1730322000 | 18878.14 | -169.3 | -0.89 | 18948.73 | 19190.78 | 18873.03 | 0 |
| 1730235600 | 19047.44 | 47.76 | 0.25 | 18871.8 | 19055.92 | 18816.6 | 0 |
| 1730149200 | 18999.68 | 333.97 | 1.79 | 18792.43 | 19047.64 | 18792.43 | 0 |
| 1729890000 | 18665.71 | -352.95 | -1.86 | 19074.17 | 19074.17 | 18523.76 | 0 |
| 1729803600 | 19018.66 | 16.68 | 0.09 | 19067.22 | 19076.16 | 18888.42 | 0 |
| 1729717200 | 19001.98 | -169.18 | -0.88 | 19125.7 | 19274.27 | 18847.41 | 0 |
| 1729630800 | 19171.16 | -305.81 | -1.57 | 19338.5 | 19389.91 | 19125.75 | 0 |
| 1729544400 | 19476.97 | 141.13 | 0.73 | 19310.61 | 19496.18 | 19305.77 | 0 |
| 1729285200 | 19335.84 | 48.19 | 0.25 | 19353.67 | 19353.67 | 19168.54 | 0 |
| 1729198800 | 19287.65 | 6.34 | 0.03 | 19390.61 | 19414.02 | 19223.87 | 0 |
| 1729112400 | 19281.31 | 431.93 | 2.29 | 18989.06 | 19357.57 | 18978.19 | 0 |
| 1729026000 | 18849.38 | -195.28 | -1.03 | 19030.02 | 19063.14 | 18734.4 | 0 |
| 1728939600 | 19044.66 | 96.35 | 0.51 | 18994.86 | 19124.74 | 18947.9 | 0 |
| 1728680400 | 18948.31 | 295.61 | 1.58 | 18632 | 18960.79 | 18581.34 | 0 |
| 1728594000 | 18652.7 | -127.96 | -0.68 | 18637.52 | 18680.86 | 18448.1 | 0 |
| 1728507600 | 18780.66 | 113.86 | 0.61 | 18677.71 | 18838.48 | 18654.95 | 0 |
| 1728421200 | 18666.8 | -8.07 | -0.04 | 18765.96 | 18843.03 | 18664.11 | 0 |
| 1728334800 | 18674.87 | 135.09 | 0.73 | 18435.72 | 18782.16 | 18418.34 | 0 |
| 1728075600 | 18539.78 | 324.38 | 1.78 | 18498.08 | 18603.1 | 18340.52 | 0 |
| 1727989200 | 18215.4 | -48 | -0.26 | 18178.63 | 18351.97 | 18101.93 | 0 |
| 1727902800 | 18263.4 | 145.77 | 0.80 | 18022.15 | 18305.71 | 17974.79 | 0 |
| 1727816400 | 18117.63 | -167.15 | -0.91 | 18234.95 | 18243.89 | 17925.27 | 0 |
| 1727730000 | 18284.78 | 35.69 | 0.20 | 18199.57 | 18329.19 | 18078.44 | 0 |
| 1727470800 | 18249.09 | -26.44 | -0.14 | 18360.76 | 18475.51 | 18188.02 | 0 |
| 1727384400 | 18275.53 | 36.67 | 0.20 | 18419.73 | 18620.41 | 18255.48 | 0 |
| 1727298000 | 18238.86 | -73.29 | -0.40 | 18357.52 | 18460.74 | 18205.4 | 0 |
| 1727211600 | 18312.15 | -10.36 | -0.06 | 18350.48 | 18422.88 | 18160.22 | 0 |
| 1727125200 | 18322.51 | 92.62 | 0.51 | 18327.12 | 18488.78 | 18200.12 | 0 |
| 1726866000 | 18229.89 | 60.12 | 0.33 | 18104.98 | 18317.99 | 18043.97 | 0 |
| 1726779600 | 18169.77 | 829.29 | 4.78 | 17741.19 | 18230.97 | 17571.14 | 0 |
| 1726693200 | 17340.48 | -31.77 | -0.18 | 17420.16 | 17727.28 | 17261.04 | 0 |
| 1726606800 | 17372.25 | 172.98 | 1.01 | 17329.23 | 17467.21 | 17211.69 | 0 |
| 1726520400 | 17199.27 | 124.3 | 0.73 | 17074.15 | 17243.43 | 16970.3 | 0 |
| 1726261200 | 17074.97 | 279.78 | 1.67 | 16977.96 | 17208.31 | 16924.09 | 0 |
| 1726174800 | 16795.19 | 271.07 | 1.64 | 16593.61 | 16899.8 | 16508.96 | 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
