Premium
DJ US Consumer Electronics Total Stock Market (DWCCSE)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 19564.31 | 62.64 | 0.32 | 19733.37 | 19788.87 | 19481.71 | 0 |
| 1737064800 | 19501.67 | -305.58 | -1.54 | 19839.62 | 19853.95 | 19405.98 | 0 |
| 1736978400 | 19807.25 | 19.27 | 0.10 | 20253.18 | 20512.54 | 19737.95 | 0 |
| 1736892000 | 19787.98 | -224.43 | -1.12 | 20189.16 | 20717.21 | 19759.08 | 0 |
| 1736805600 | 20012.41 | -161.02 | -0.80 | 19789.54 | 20028.17 | 18291.28 | 0 |
| 1736546400 | 20173.43 | -344.96 | -1.68 | 20178.47 | 20292.59 | 19921.07 | 0 |
| 1736373600 | 20518.39 | -229.84 | -1.11 | 20565.06 | 20677.12 | 20171.59 | 0 |
| 1736287200 | 20748.23 | -135.04 | -0.65 | 20865.6 | 21235.7 | 20560.61 | 0 |
| 1736200800 | 20883.27 | -113.14 | -0.54 | 21040.59 | 21519.31 | 20857.6 | 0 |
| 1735941600 | 20996.41 | 436.75 | 2.12 | 20662.09 | 21064.02 | 20391.27 | 0 |
| 1735855200 | 20559.66 | -349.61 | -1.67 | 20998.82 | 21103.72 | 20513.28 | 0 |
| 1735682400 | 20909.27 | -71.52 | -0.34 | 21062.81 | 21446.36 | 20878.43 | 0 |
| 1735596000 | 20980.79 | 67.6 | 0.32 | 20667.23 | 21010.45 | 20292.23 | 0 |
| 1735336800 | 20913.19 | 106.71 | 0.51 | 20638.99 | 20946.47 | 20415.21 | 0 |
| 1735250400 | 20806.48 | 212.83 | 1.03 | 20423.93 | 20938.71 | 20297.58 | 0 |
| 1735077600 | 20593.65 | 229.87 | 1.13 | 20421.42 | 20687.02 | 20208.82 | 0 |
| 1734991200 | 20363.78 | 5.15 | 0.03 | 20319.36 | 20673.58 | 20307.05 | 0 |
| 1734732000 | 20358.63 | 191.72 | 0.95 | 20111.97 | 21129.62 | 19964.48 | 0 |
| 1734645600 | 20166.91 | 510.28 | 2.60 | 19849.09 | 20222.33 | 19597.38 | 0 |
| 1734559200 | 19656.63 | -874.24 | -4.26 | 20543.13 | 20818.6 | 19598.49 | 0 |
| 1734472800 | 20530.87 | -149.98 | -0.73 | 20603.14 | 20751.91 | 20251.35 | 0 |
| 1734386400 | 20680.85 | 99.64 | 0.48 | 20484.04 | 21062.08 | 20440.19 | 0 |
| 1734127200 | 20581.21 | 82.16 | 0.40 | 20652.45 | 20697.25 | 20422.41 | 0 |
| 1734040800 | 20499.05 | -136.93 | -0.66 | 20577.08 | 20740.53 | 20419.5 | 0 |
| 1733954400 | 20635.98 | -1.28 | -0.01 | 20824.63 | 20908.05 | 20324.95 | 0 |
| 1733868000 | 20637.26 | -509.63 | -2.41 | 21021.98 | 21074.27 | 20637.26 | 0 |
| 1733781600 | 21146.89 | 365.16 | 1.76 | 20966.26 | 21321.97 | 20966.26 | 0 |
| 1733522400 | 20781.73 | 657.91 | 3.27 | 20304.28 | 20821.9 | 20238.62 | 0 |
| 1733436000 | 20123.82 | -398.23 | -1.94 | 20520.61 | 20529.27 | 20040.4 | 0 |
| 1733349600 | 20522.05 | 320.88 | 1.59 | 20200.74 | 20691.85 | 20185.76 | 0 |
| 1733263200 | 20201.17 | 79.49 | 0.40 | 20054.04 | 20255.02 | 19961.26 | 0 |
| 1733176800 | 20121.68 | 375.31 | 1.90 | 19676.43 | 20163.56 | 19672.96 | 0 |
| 1732917600 | 19746.37 | 76.27 | 0.39 | 19829.49 | 19984.04 | 19727.85 | 0 |
| 1732744800 | 19670.1 | 372.64 | 1.93 | 19476.57 | 19769.68 | 19389.8 | 0 |
| 1732658400 | 19297.46 | -711.64 | -3.56 | 19871.26 | 19939.28 | 19278.01 | 0 |
| 1732572000 | 20009.1 | 486.7 | 2.49 | 19709.19 | 20457.71 | 19709.19 | 0 |
| 1732312800 | 19522.4 | -76.64 | -0.39 | 19575.76 | 19700.93 | 19483.03 | 0 |
| 1732226400 | 19599.04 | 539.96 | 2.83 | 19030.06 | 19632.07 | 18926.23 | 0 |
| 1732140000 | 19059.08 | 42.65 | 0.22 | 19135.09 | 19207.25 | 18778.27 | 0 |
| 1732053600 | 19016.43 | 215.26 | 1.14 | 18643.99 | 19082.28 | 18589.96 | 0 |
| 1731967200 | 18801.17 | -319.43 | -1.67 | 19053.99 | 19053.99 | 18594.88 | 0 |
| 1731708000 | 19120.6 | -435.04 | -2.22 | 19650.34 | 19717.49 | 19114.25 | 0 |
| 1731621600 | 19555.64 | -340.81 | -1.71 | 20899.65 | 21208.1 | 19512.94 | 0 |
| 1731535200 | 19896.45 | -117.72 | -0.59 | 20229.85 | 20379.96 | 19875.44 | 0 |
| 1731448800 | 20014.17 | -448.22 | -2.19 | 20335.49 | 20335.49 | 19977.14 | 0 |
| 1731362400 | 20462.39 | 414.89 | 2.07 | 20119.52 | 20519.84 | 20097.46 | 0 |
| 1731103200 | 20047.5 | 521.29 | 2.67 | 19596.7 | 20093.99 | 19568.03 | 0 |
| 1731016800 | 19526.21 | -137.78 | -0.70 | 19556.96 | 19740.04 | 19455.2 | 0 |
| 1730930400 | 19663.99 | -45.43 | -0.23 | 20291.24 | 20545.41 | 19620.77 | 0 |
| 1730844000 | 19709.42 | 354.55 | 1.83 | 19355.84 | 19717.06 | 19225.19 | 0 |
| 1730757600 | 19354.87 | 478.49 | 2.53 | 18921.84 | 19370.03 | 18869.45 | 0 |
| 1730494800 | 18876.38 | 196.81 | 1.05 | 18666.9 | 18989.91 | 18666.9 | 0 |
| 1730408400 | 18679.57 | -311.58 | -1.64 | 18961.52 | 18978.96 | 18558.22 | 0 |
| 1730322000 | 18991.15 | -173.1 | -0.90 | 19150.91 | 19318.04 | 18946.59 | 0 |
| 1730235600 | 19164.25 | 73.95 | 0.39 | 18871.2 | 19246.64 | 18833.85 | 0 |
| 1730149200 | 19090.3 | 321.84 | 1.71 | 18891.51 | 19158.78 | 18869.19 | 0 |
| 1729890000 | 18768.46 | -37.06 | -0.20 | 18857.92 | 19007.48 | 18656.73 | 0 |
| 1729803600 | 18805.52 | 117.6 | 0.63 | 18697.24 | 18868.17 | 18653.36 | 0 |
| 1729717200 | 18687.92 | -361.92 | -1.90 | 18920.58 | 18963.85 | 18452.34 | 0 |
| 1729630800 | 19049.84 | -83.58 | -0.44 | 19025.5 | 19144.19 | 18796.84 | 0 |
| 1729544400 | 19133.42 | 33.39 | 0.17 | 18959.25 | 19194.77 | 18959.25 | 0 |
| 1729285200 | 19100.03 | 139.98 | 0.74 | 18988.1 | 19107.05 | 18810.64 | 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
