Premium
DJ US Consumer Electronics Total Stock Market (DWCCSE)
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 |
|---|---|---|---|---|---|---|---|
| 1745442000 | 12041.7 | 563.68 | 4.91 | 11849.22 | 12279.37 | 11791.88 | 0 |
| 1745355600 | 11478.02 | 317.13 | 2.84 | 11322.69 | 11522.02 | 11134.13 | 0 |
| 1745269200 | 11160.89 | -85.98 | -0.76 | 11117.02 | 11163 | 10891.57 | 0 |
| 1744923600 | 11246.87 | 468.39 | 4.35 | 10903.76 | 11322.59 | 10823.74 | 0 |
| 1744837200 | 10778.48 | -239.85 | -2.18 | 10983.5 | 11066.2 | 10674.14 | 0 |
| 1744750800 | 11018.33 | -139.76 | -1.25 | 11095.79 | 11293.01 | 10907.34 | 0 |
| 1744664400 | 11158.09 | 41.04 | 0.37 | 11438.03 | 11569.12 | 10944.5 | 0 |
| 1744405200 | 11117.05 | -306.75 | -2.69 | 11298.9 | 11357.34 | 10704.42 | 0 |
| 1744318800 | 11423.8 | -893.05 | -7.25 | 12156.56 | 12236.7 | 11261.94 | 0 |
| 1744232400 | 12316.85 | 1 | 9.34 | 11036.86 | 12447.02 | 10644.67 | 0 |
| 1744146000 | 11265.01 | -572.03 | -4.83 | 12277.47 | 12298.34 | 11087.24 | 0 |
| 1744059600 | 11837.04 | -30.07 | -0.25 | 11332.98 | 12236.55 | 11078.78 | 0 |
| 1743800400 | 11867.11 | -440.96 | -3.58 | 11744.46 | 11964.71 | 10989.78 | 0 |
| 1743714000 | 12308.07 | -2 | -16.72 | 13788 | 13824.24 | 12297.07 | 0 |
| 1743627600 | 14779.8 | 41.69 | 0.28 | 14389.29 | 14943.92 | 14389.29 | 0 |
| 1743541200 | 14738.11 | 59.93 | 0.41 | 14624.45 | 14769.26 | 14417.48 | 0 |
| 1743454800 | 14678.18 | -172.65 | -1.16 | 14606.53 | 14789.83 | 14396.39 | 0 |
| 1743195600 | 14850.83 | -598.02 | -3.87 | 15396.2 | 15519.05 | 14843.96 | 0 |
| 1743109200 | 15448.85 | -311.43 | -1.98 | 15685.41 | 15797.53 | 15366.38 | 0 |
| 1743022800 | 15760.28 | -245.17 | -1.53 | 15896.75 | 16032.09 | 15599.08 | 0 |
| 1742936400 | 16005.45 | -558.61 | -3.37 | 16523.09 | 16523.09 | 15979.4 | 0 |
| 1742850000 | 16564.06 | 402 | 2.49 | 16367.08 | 16624.689 | 16304.44 | 0 |
| 1742590800 | 16162.06 | 77.67 | 0.48 | 15848.8 | 16223.5 | 15808.68 | 0 |
| 1742504400 | 16084.39 | 149.01 | 0.94 | 15858.52 | 16262.75 | 15791.51 | 0 |
| 1742418000 | 15935.38 | 274.47 | 1.75 | 15717.99 | 16064.75 | 15579.97 | 0 |
| 1742331600 | 15660.91 | -346.3 | -2.16 | 15803.92 | 15884.71 | 15618.45 | 0 |
| 1742245200 | 16007.21 | 305.56 | 1.95 | 15728.53 | 16147.03 | 15693.47 | 0 |
| 1741986000 | 15701.65 | 302.08 | 1.96 | 15482.12 | 15883.33 | 15427.4 | 0 |
| 1741899600 | 15399.57 | -623.44 | -3.89 | 15933.66 | 15983.47 | 15373.02 | 0 |
| 1741813200 | 16023.01 | 45.46 | 0.28 | 16121.78 | 16230.81 | 15669.6 | 0 |
| 1741726800 | 15977.55 | -474.14 | -2.88 | 16449.39 | 16558.369 | 15852.78 | 0 |
| 1741640400 | 16451.689 | -1 | -5.92 | 17343.15 | 17424.47 | 16328.42 | 0 |
| 1741384800 | 17486.33 | -70.26 | -0.40 | 17564.78 | 17646.31 | 17052.54 | 0 |
| 1741298400 | 17556.59 | -198.77 | -1.12 | 17307.69 | 17720.59 | 17307.69 | 0 |
| 1741212000 | 17755.36 | 101.56 | 0.58 | 17744.81 | 17920.5 | 17408.88 | 0 |
| 1741125600 | 17653.8 | 60.01 | 0.34 | 17408.76 | 17870.91 | 17189.04 | 0 |
| 1741039200 | 17593.79 | -358.14 | -1.99 | 17986.03 | 18406.63 | 17527.88 | 0 |
| 1740780000 | 17951.93 | -27.43 | -0.15 | 17939.85 | 17965.47 | 17634.44 | 0 |
| 1740693600 | 17979.36 | -448.11 | -2.43 | 18387.05 | 18528.93 | 17942.96 | 0 |
| 1740607200 | 18427.47 | 71.43 | 0.39 | 18468.3 | 18790.45 | 18235.12 | 0 |
| 1740520800 | 18356.04 | 1 | 6.34 | 17725.12 | 18456.41 | 17598.49 | 0 |
| 1740434400 | 17261.65 | 705.47 | 4.26 | 16672.06 | 17636.71 | 16600.31 | 0 |
| 1740175200 | 16556.18 | -557.08 | -3.26 | 17304.3 | 17304.3 | 16476.32 | 0 |
| 1740088800 | 17113.26 | -301.41 | -1.73 | 17337.66 | 17486.38 | 17093.7 | 0 |
| 1740002400 | 17414.67 | -630.95 | -3.50 | 17877.05 | 17919.46 | 17188.35 | 0 |
| 1739916000 | 18045.62 | -356.35 | -1.94 | 18282.33 | 18282.33 | 17894.73 | 0 |
| 1739570400 | 18401.97 | 153.99 | 0.84 | 18392.61 | 18517.87 | 18167.87 | 0 |
| 1739484000 | 18247.98 | 166.36 | 0.92 | 18256.58 | 18298.32 | 17922.09 | 0 |
| 1739397600 | 18081.62 | -158.53 | -0.87 | 17967.01 | 18147.66 | 17623.62 | 0 |
| 1739311200 | 18240.15 | -798.76 | -4.20 | 18834.68 | 18881.85 | 18110.35 | 0 |
| 1739224800 | 19038.91 | -105.56 | -0.55 | 19253.76 | 19483.18 | 18598.9 | 0 |
| 1738965600 | 19144.47 | -1 | -7.50 | 20721.72 | 21338.55 | 19127.86 | 0 |
| 1738879200 | 20697.67 | 820.68 | 4.13 | 20811.37 | 21693.09 | 20266.38 | 0 |
| 1738792800 | 19876.99 | -33.24 | -0.17 | 20043.65 | 20137.02 | 19825.94 | 0 |
| 1738706400 | 19910.23 | 1 | 6.11 | 18880.12 | 20015.63 | 18757.73 | 0 |
| 1738620000 | 18764.08 | -373.24 | -1.95 | 18717.22 | 18930.58 | 18482.08 | 0 |
| 1738360800 | 19137.32 | -343.81 | -1.76 | 19551.98 | 19748.27 | 19116.29 | 0 |
| 1738274400 | 19481.13 | 45.82 | 0.24 | 19471.8 | 19704.61 | 19363.66 | 0 |
| 1738188000 | 19435.31 | 64.03 | 0.33 | 19372.62 | 19532.05 | 19088.27 | 0 |
| 1738101600 | 19371.28 | -40.09 | -0.21 | 19494.1 | 19823.4 | 19299.38 | 0 |
| 1738015200 | 19411.37 | -42.16 | -0.22 | 19422.83 | 19984.13 | 19342.4 | 0 |
| 1737756000 | 19453.53 | -269.17 | -1.36 | 19894.13 | 19938.95 | 19453.53 | 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
