Premium
DJ US Computer Hardware Total Stock Market (DWCCPR)
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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 115090 | -793.25 | -0.68 | 115976.32 | 116352.81 | 114643.82 | 0 |
| 1735596000 | 115883.25 | -1 | -1.35 | 116106.05 | 116468.32 | 115172.12 | 0 |
| 1735336800 | 117468.35 | -1 | -1.35 | 118677.55 | 118875.92 | 116356.09 | 0 |
| 1735250400 | 119078.62 | 386.55 | 0.33 | 118689.21 | 119475.95 | 118471.47 | 0 |
| 1735077600 | 118692.07 | 1 | 1.14 | 117452.36 | 118692.07 | 117393.62 | 0 |
| 1734991200 | 117350.72 | 394.99 | 0.34 | 117091.93 | 117511.84 | 116498.52 | 0 |
| 1734732000 | 116955.73 | 2 | 1.90 | 114020.69 | 117176.73 | 113281.91 | 0 |
| 1734645600 | 114777.84 | 680.72 | 0.60 | 114012.08 | 115723.87 | 113767.93 | 0 |
| 1734559200 | 114097.12 | -2 | -2.26 | 116446.69 | 117090.48 | 114011.04 | 0 |
| 1734472800 | 116738.15 | 977.59 | 0.84 | 115556.67 | 116872.24 | 115201.17 | 0 |
| 1734386400 | 115760.56 | 1 | 1.15 | 114294.97 | 115912.1 | 114294.97 | 0 |
| 1734127200 | 114438.83 | 22.71 | 0.02 | 114681.81 | 114965.83 | 113628.08 | 0 |
| 1734040800 | 114416.12 | 610.77 | 0.54 | 113879.32 | 114777.72 | 113472.47 | 0 |
| 1733954400 | 113805.35 | -559.01 | -0.49 | 114436.12 | 115608.16 | 113726.09 | 0 |
| 1733868000 | 114364.36 | 132.45 | 0.12 | 114365.1 | 114573.48 | 113389.04 | 0 |
| 1733781600 | 114231.91 | 1 | 1.45 | 112278.49 | 114482.68 | 112278.3 | 0 |
| 1733522400 | 112603.51 | 77.66 | 0.07 | 112558.52 | 113342.99 | 112244.09 | 0 |
| 1733436000 | 112525.85 | -33.53 | -0.03 | 113048.23 | 113238.71 | 112203.07 | 0 |
| 1733349600 | 112559.38 | 319.42 | 0.28 | 112524.54 | 113046.73 | 111832.34 | 0 |
| 1733263200 | 112239.96 | 1 | 1.15 | 111025.4 | 112283.33 | 110650.42 | 0 |
| 1733176800 | 110969.22 | 1 | 1.05 | 109872.78 | 111435.3 | 109872.78 | 0 |
| 1732917600 | 109814.93 | 1 | 1.02 | 108526.36 | 110024.89 | 108351.18 | 0 |
| 1732744800 | 108705.92 | -441.2 | -0.40 | 108888.94 | 109145.12 | 108229.49 | 0 |
| 1732658400 | 109147.12 | 908.48 | 0.84 | 108640.43 | 109380.86 | 108565.37 | 0 |
| 1732572000 | 108238.64 | 1 | 1.41 | 107651.49 | 108394.02 | 106839.19 | 0 |
| 1732312800 | 106733.34 | 685.3 | 0.65 | 106102.35 | 107115.16 | 106102.35 | 0 |
| 1732226400 | 106048.04 | 44.18 | 0.04 | 106173.83 | 106772.64 | 104719.61 | 0 |
| 1732140000 | 106003.86 | 254.42 | 0.24 | 105848.58 | 106444.3 | 104622.89 | 0 |
| 1732053600 | 105749.44 | 228.76 | 0.22 | 105225.8 | 106532.92 | 105123.31 | 0 |
| 1731967200 | 105520.68 | 1 | 1.38 | 104298.67 | 106273.94 | 104298.67 | 0 |
| 1731708000 | 104081.42 | -1 | -1.36 | 104624.69 | 104921.85 | 103733.07 | 0 |
| 1731621600 | 105516.67 | 1 | 1.18 | 104366.18 | 105839.27 | 104217.46 | 0 |
| 1731535200 | 104281.9 | 291.68 | 0.28 | 103841.44 | 104992.45 | 103379.07 | 0 |
| 1731448800 | 103990.22 | -180.39 | -0.17 | 104337.3 | 104626.73 | 103614.7 | 0 |
| 1731362400 | 104170.61 | -1 | -1.15 | 104517.85 | 104800.9 | 102971.43 | 0 |
| 1731103200 | 105387.59 | -270.17 | -0.26 | 105573.02 | 106170.91 | 105169.81 | 0 |
| 1731016800 | 105657.76 | 2 | 2.09 | 104326.48 | 105836.6 | 104326.48 | 0 |
| 1730930400 | 103499.29 | -122.21 | -0.12 | 103268.19 | 104856.07 | 102799 | 0 |
| 1730844000 | 103621.5 | 759.31 | 0.74 | 102917.45 | 103741.94 | 102879.04 | 0 |
| 1730757600 | 102862.19 | -413.69 | -0.40 | 102649.73 | 103224.59 | 101925.04 | 0 |
| 1730494800 | 103275.88 | -1 | -1.18 | 102082.02 | 104347.02 | 102082.02 | 0 |
| 1730408400 | 104504.81 | -2 | -1.98 | 106214.59 | 106313.19 | 104314.81 | 0 |
| 1730322000 | 106619.22 | -1 | -1.72 | 107723.89 | 108025.56 | 106421.96 | 0 |
| 1730235600 | 108484.82 | 137.21 | 0.13 | 108413.26 | 108780.97 | 107869.82 | 0 |
| 1730149200 | 108347.61 | 889.48 | 0.83 | 108417.23 | 108927.11 | 108015.89 | 0 |
| 1729890000 | 107458.13 | 430.5 | 0.40 | 106772.23 | 108315.28 | 106772.23 | 0 |
| 1729803600 | 107027.63 | -12.23 | -0.01 | 106717.24 | 107134.06 | 106059.58 | 0 |
| 1729717200 | 107039.86 | -2 | -2.14 | 108650.8 | 109004.37 | 105723.12 | 0 |
| 1729630800 | 109375.72 | -427.7 | -0.39 | 108598.93 | 109535.35 | 108061.59 | 0 |
| 1729544400 | 109803.42 | 599.77 | 0.55 | 109066.84 | 109964.87 | 109014.17 | 0 |
| 1729285200 | 109203.65 | 1 | 1.09 | 109541.44 | 109640.1 | 108880.06 | 0 |
| 1729198800 | 108030.34 | 219.62 | 0.20 | 108667.4 | 108667.4 | 107336.19 | 0 |
| 1729112400 | 107810.72 | -825.33 | -0.76 | 107636.95 | 107867.89 | 106932.98 | 0 |
| 1729026000 | 108636.05 | 1 | 0.97 | 108490.61 | 110328.57 | 108123.69 | 0 |
| 1728939600 | 107592.91 | 1 | 1.59 | 106540.64 | 107772.03 | 106504.34 | 0 |
| 1728680400 | 105913.18 | -551.75 | -0.52 | 106485.37 | 106617.4 | 105822.78 | 0 |
| 1728594000 | 106464.93 | -264.95 | -0.25 | 105958.55 | 106657.29 | 105592.58 | 0 |
| 1728507600 | 106729.88 | 1 | 1.60 | 104821.99 | 106817.77 | 104650.11 | 0 |
| 1728421200 | 105047.2 | 1 | 1.76 | 104211.6 | 105136.36 | 103959.15 | 0 |
| 1728334800 | 103229.69 | -2 | -2.02 | 104343.02 | 104930.76 | 103079.92 | 0 |
| 1728075600 | 105354.64 | 578.24 | 0.55 | 105770.27 | 105793.43 | 104177.89 | 0 |
| 1727989200 | 104776.4 | -469.06 | -0.45 | 104591.43 | 105313.07 | 103730.1 | 0 |
| 1727902800 | 105245.46 | 336.51 | 0.32 | 104698.74 | 105500.21 | 103604.35 | 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
