Premium
DJ US Computer Hardware Total Stock Market (DWCCPR)
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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 96245.56 | 423.81 | 0.44 | 95467.18 | 96310.68 | 94998.39 | 0 |
| 1745528400 | 95821.75 | 1 | 2.03 | 94088.81 | 96006.12 | 93300.18 | 0 |
| 1745442000 | 93915.02 | 2 | 2.49 | 94554.9 | 95508.87 | 93150.77 | 0 |
| 1745355600 | 91629.66 | 2 | 3.32 | 90298.58 | 92440.22 | 90002.31 | 0 |
| 1745269200 | 88682.08 | -1 | -1.97 | 89005.71 | 89005.71 | 87170.73 | 0 |
| 1744923600 | 90467.22 | 1 | 1.41 | 90408.83 | 91278.69 | 89319.78 | 0 |
| 1744837200 | 89213.24 | -3 | -3.75 | 91257.88 | 91928.01 | 88318.91 | 0 |
| 1744750800 | 92689.25 | -144.62 | -0.16 | 92662.56 | 93327.86 | 91704.92 | 0 |
| 1744664400 | 92833.87 | 1 | 2.19 | 96895.36 | 97417.29 | 92239.92 | 0 |
| 1744405200 | 90846.69 | 3 | 3.88 | 86105.98 | 91442.51 | 85957.05 | 0 |
| 1744318800 | 87454.63 | -3 | -4.35 | 87012.93 | 89430.77 | 84164.41 | 0 |
| 1744232400 | 91429.37 | 12 | 15.21 | 79316.36 | 92169.51 | 79230.74 | 0 |
| 1744146000 | 79360.94 | -4 | -4.85 | 85579.18 | 87425.19 | 77906.33 | 0 |
| 1744059600 | 83406.92 | -2 | -3.25 | 81360.82 | 89018.22 | 80220.91 | 0 |
| 1743800400 | 86208.75 | -6 | -7.27 | 88810.15 | 91192.03 | 85690.18 | 0 |
| 1743714000 | 92969.86 | -9 | -9.47 | 94341.46 | 95183.98 | 92132.93 | 0 |
| 1743627600 | 102699.45 | 406.53 | 0.40 | 101355.45 | 103291.31 | 101347.77 | 0 |
| 1743541200 | 102292.92 | 521.93 | 0.51 | 100735.67 | 102402.47 | 100410.57 | 0 |
| 1743454800 | 101770.99 | 1 | 1.76 | 99867.56 | 102595.79 | 99190.09 | 0 |
| 1743195600 | 100014.81 | -2 | -2.68 | 101969.41 | 102711.82 | 99932.75 | 0 |
| 1743109200 | 102765.41 | 873.81 | 0.86 | 101710.57 | 103300.87 | 101325.04 | 0 |
| 1743022800 | 101891.6 | -1 | -1.07 | 103041.53 | 103521.87 | 101447.77 | 0 |
| 1742936400 | 102995.53 | 1 | 1.21 | 101733.92 | 103131.15 | 101505.79 | 0 |
| 1742850000 | 101765.47 | 1 | 1.19 | 101639.56 | 101865.64 | 100886.43 | 0 |
| 1742590800 | 100571.7 | 1 | 1.83 | 97905.15 | 100815.3 | 97624.38 | 0 |
| 1742504400 | 98763.94 | -578.86 | -0.58 | 98623.48 | 100307.21 | 97975.87 | 0 |
| 1742418000 | 99342.8 | 1 | 1.24 | 98690.99 | 100831.01 | 98644.49 | 0 |
| 1742331600 | 98122.66 | -674.95 | -0.68 | 98834.3 | 99202.39 | 97686.11 | 0 |
| 1742245200 | 98797.61 | 303.8 | 0.31 | 98411.01 | 99329.21 | 97047.95 | 0 |
| 1741986000 | 98493.81 | 1 | 1.96 | 97465.19 | 98673.97 | 96740.1 | 0 |
| 1741899600 | 96596.45 | -3 | -3.30 | 99326.53 | 99838.11 | 96097.2 | 0 |
| 1741813200 | 99895.63 | -1 | -1.59 | 100945.69 | 101991.59 | 98965.41 | 0 |
| 1741726800 | 101506.03 | -2 | -2.71 | 102548.51 | 103618.58 | 99970.01 | 0 |
| 1741640400 | 104333 | -5 | -4.68 | 108094.74 | 108094.74 | 102930.73 | 0 |
| 1741384800 | 109459.38 | 1 | 1.49 | 107631.02 | 110336.28 | 107562.82 | 0 |
| 1741298400 | 107856.25 | -419.77 | -0.39 | 107481.51 | 109115.18 | 106990.23 | 0 |
| 1741212000 | 108276.02 | -26.39 | -0.02 | 107833.19 | 108645.58 | 105378.96 | 0 |
| 1741125600 | 108302.41 | -988.69 | -0.90 | 108900.71 | 110063.79 | 107758.75 | 0 |
| 1741039200 | 109291.1 | -1 | -1.76 | 111406.82 | 112183.6 | 108422.27 | 0 |
| 1740780000 | 111244.31 | 1 | 1.58 | 109063.84 | 111338.36 | 108108.83 | 0 |
| 1740693600 | 109509.8 | -1 | -1.56 | 110863.61 | 111991.43 | 109456.63 | 0 |
| 1740607200 | 111241.29 | -2 | -2.40 | 113237.98 | 113249.5 | 110729.89 | 0 |
| 1740520800 | 113978.62 | -239.21 | -0.21 | 114564.25 | 115320 | 113102.17 | 0 |
| 1740434400 | 114217.83 | 494.39 | 0.43 | 113482 | 115030.43 | 113428.1 | 0 |
| 1740175200 | 113723.44 | -321.64 | -0.28 | 114378.67 | 115193.62 | 113651.6 | 0 |
| 1740088800 | 114045.08 | 369.55 | 0.33 | 113843.51 | 114459.09 | 113255.55 | 0 |
| 1740002400 | 113675.53 | 272.9 | 0.24 | 113625.49 | 114022.27 | 112908.31 | 0 |
| 1739916000 | 113402.63 | 185.8 | 0.16 | 113278.95 | 113605.44 | 112175.2 | 0 |
| 1739570400 | 113216.83 | 1 | 1.33 | 111729.09 | 113507.2 | 111729.09 | 0 |
| 1739484000 | 111727.42 | 2 | 1.88 | 109754.52 | 112095.66 | 109077.37 | 0 |
| 1739397600 | 109662.59 | 1 | 1.69 | 107576.16 | 109682.45 | 107066.29 | 0 |
| 1739311200 | 107835.39 | 2 | 1.90 | 106028.99 | 109046.24 | 106028.99 | 0 |
| 1739224800 | 105829.8 | 249.06 | 0.24 | 106568.27 | 106959.07 | 105612.27 | 0 |
| 1738965600 | 105580.74 | -2 | -2.26 | 107772.1 | 108411.94 | 105442.05 | 0 |
| 1738879200 | 108022.1 | 333.77 | 0.31 | 107265.88 | 108260.21 | 106818.01 | 0 |
| 1738792800 | 107688.33 | 29.34 | 0.03 | 106010.09 | 107776.47 | 105906.84 | 0 |
| 1738706400 | 107658.99 | 2 | 2.05 | 105133.39 | 107795.65 | 104938.63 | 0 |
| 1738620000 | 105495.01 | -3 | -3.30 | 106192.45 | 107051.28 | 104566.39 | 0 |
| 1738360800 | 109091.72 | -727.26 | -0.66 | 113926.35 | 113926.35 | 108017.28 | 0 |
| 1738274400 | 109818.98 | -697.44 | -0.63 | 110388.11 | 111260.19 | 109665.4 | 0 |
| 1738188000 | 110516.42 | 497.25 | 0.45 | 108315.45 | 110724.52 | 108315.45 | 0 |
| 1738101600 | 110019.17 | 3 | 3.29 | 107168.75 | 110785.07 | 107168.75 | 0 |
| 1738015200 | 106519.65 | 2 | 2.59 | 104446.53 | 107437.92 | 104426.81 | 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
