Premium
DJ US Financial Services Supersector Total Stock Market USD (DWCCSF)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 43943.35 | 75.82 | 0.17 | 43784.85 | 44502.78 | 43500.13 | 0 |
| 1744837200 | 43867.53 | -572.67 | -1.29 | 44256.56 | 44636.83 | 43505.19 | 0 |
| 1744750800 | 44440.2 | 263.11 | 0.60 | 44383.72 | 44823.51 | 44277.21 | 0 |
| 1744664400 | 44177.09 | 333.43 | 0.76 | 44484.74 | 44722.7 | 43787.31 | 0 |
| 1744405200 | 43843.66 | 841.33 | 1.96 | 42874.73 | 44246.05 | 42634.83 | 0 |
| 1744318800 | 43002.33 | -1 | -3.61 | 43762.03 | 43781.31 | 41618.48 | 0 |
| 1744232400 | 44613.96 | 3 | 9.13 | 40576.05 | 44908.22 | 40349.51 | 0 |
| 1744146000 | 40881.32 | -554.47 | -1.34 | 42935.78 | 43295.45 | 40240.66 | 0 |
| 1744059600 | 41435.79 | -46.55 | -0.11 | 40348.23 | 42805.92 | 39534.45 | 0 |
| 1743800400 | 41482.34 | -3 | -7.48 | 43883.65 | 43883.65 | 41386.81 | 0 |
| 1743714000 | 44837.79 | -2 | -4.39 | 44925.68 | 45736.27 | 44779.42 | 0 |
| 1743627600 | 46896.31 | 225.76 | 0.48 | 46213.65 | 47161.18 | 46206.54 | 0 |
| 1743541200 | 46670.55 | -182.28 | -0.39 | 46656.91 | 46896.82 | 46185.79 | 0 |
| 1743454800 | 46852.83 | 877.14 | 1.91 | 45476.34 | 47081.47 | 45120.89 | 0 |
| 1743195600 | 45975.69 | -1 | -2.45 | 46984.12 | 47253 | 45851 | 0 |
| 1743109200 | 47128.69 | 377.5 | 0.81 | 46636.62 | 47377.7 | 46440.6 | 0 |
| 1743022800 | 46751.19 | -86.19 | -0.18 | 46977.12 | 47220.86 | 46529.14 | 0 |
| 1742936400 | 46837.38 | 103.1 | 0.22 | 46868.71 | 46946.31 | 46483.72 | 0 |
| 1742850000 | 46734.28 | 1 | 2.34 | 46161.99 | 46862.22 | 46035.72 | 0 |
| 1742590800 | 45663.62 | -222.25 | -0.48 | 45600.46 | 45822.6 | 45323.51 | 0 |
| 1742504400 | 45885.87 | 24.72 | 0.05 | 45625.11 | 46237.17 | 45587.68 | 0 |
| 1742418000 | 45861.15 | 777.04 | 1.72 | 45178.1 | 46032.05 | 45032.18 | 0 |
| 1742331600 | 45084.11 | -1.66 | -0.00 | 45136.89 | 45167.78 | 44736.02 | 0 |
| 1742245200 | 45085.77 | 94.65 | 0.21 | 44746.04 | 45227.16 | 44630.5 | 0 |
| 1741986000 | 44991.12 | 800.62 | 1.81 | 44388.41 | 45033.75 | 44307.27 | 0 |
| 1741899600 | 44190.5 | -631.88 | -1.41 | 44704.36 | 45137.56 | 44000.46 | 0 |
| 1741813200 | 44822.38 | 285.36 | 0.64 | 45098.16 | 45256.77 | 44251.24 | 0 |
| 1741726800 | 44537.02 | -941.35 | -2.07 | 45198.69 | 45278.28 | 44192.56 | 0 |
| 1741640400 | 45478.37 | -1 | -2.30 | 45787.89 | 46102.85 | 44957.38 | 0 |
| 1741384800 | 46547.34 | -136.78 | -0.29 | 46365.87 | 46660.72 | 45597.97 | 0 |
| 1741298400 | 46684.12 | -1 | -2.42 | 47094.04 | 47367.53 | 46433.42 | 0 |
| 1741212000 | 47842.17 | 188.68 | 0.40 | 47505.19 | 48019.8 | 47217.38 | 0 |
| 1741125600 | 47653.49 | -1 | -3.34 | 48900.62 | 48900.62 | 47425.13 | 0 |
| 1741039200 | 49297.99 | -428.13 | -0.86 | 49798.32 | 50154.18 | 48938.43 | 0 |
| 1740780000 | 49726.12 | 979.98 | 2.01 | 48769.78 | 49778.92 | 48696.38 | 0 |
| 1740693600 | 48746.14 | 322.97 | 0.67 | 48633.17 | 49560.98 | 48607.99 | 0 |
| 1740607200 | 48423.17 | -23.21 | -0.05 | 48378.9 | 48740.05 | 48274.69 | 0 |
| 1740520800 | 48446.38 | 51.92 | 0.11 | 48585.52 | 48675.71 | 47666.08 | 0 |
| 1740434400 | 48394.46 | 56.51 | 0.12 | 48384.98 | 48656.55 | 48033.7 | 0 |
| 1740175200 | 48337.95 | -677.18 | -1.38 | 49026.97 | 49124.44 | 48223.47 | 0 |
| 1740088800 | 49015.13 | -704.5 | -1.42 | 49674.55 | 49705.53 | 48640.24 | 0 |
| 1740002400 | 49719.63 | -52.15 | -0.10 | 49646.99 | 49842.95 | 49433.98 | 0 |
| 1739916000 | 49771.78 | 373.85 | 0.76 | 49462.89 | 49771.91 | 49386.25 | 0 |
| 1739570400 | 49397.93 | 114.19 | 0.23 | 49212.46 | 49581.51 | 49211.24 | 0 |
| 1739484000 | 49283.74 | 347.6 | 0.71 | 49088.92 | 49393.19 | 48887.61 | 0 |
| 1739397600 | 48936.14 | -83.2 | -0.17 | 48931.12 | 48983.32 | 48497.84 | 0 |
| 1739311200 | 49019.34 | -76.09 | -0.15 | 48837.09 | 49191.29 | 48574.39 | 0 |
| 1739224800 | 49095.43 | 15.85 | 0.03 | 49257.33 | 49348.96 | 48747.51 | 0 |
| 1738965600 | 49079.58 | -224.31 | -0.45 | 49378.38 | 49614.15 | 49035.63 | 0 |
| 1738879200 | 49303.89 | -67.19 | -0.14 | 49504.72 | 49553.74 | 49083.41 | 0 |
| 1738792800 | 49371.08 | 671.54 | 1.38 | 48835.06 | 49371.08 | 48788.52 | 0 |
| 1738706400 | 48699.54 | -198.18 | -0.41 | 49081.33 | 49081.33 | 48540.36 | 0 |
| 1738620000 | 48897.72 | 333.98 | 0.69 | 48158.55 | 48939.2 | 47982.66 | 0 |
| 1738360800 | 48563.74 | -489.87 | -1.00 | 49487 | 49502.58 | 48552.92 | 0 |
| 1738274400 | 49053.61 | 1 | 2.12 | 48541.73 | 49508.33 | 48541.73 | 0 |
| 1738188000 | 48035.98 | 113.88 | 0.24 | 47943.02 | 48235.74 | 47872.03 | 0 |
| 1738101600 | 47922.1 | -26.95 | -0.06 | 47862.22 | 48209.87 | 47507.87 | 0 |
| 1738015200 | 47949.05 | 434.46 | 0.91 | 47383.32 | 47974.18 | 47064.12 | 0 |
| 1737756000 | 47514.59 | -6.9 | -0.01 | 47438.11 | 47598.36 | 47366.9 | 0 |
| 1737669600 | 47521.49 | 635.54 | 1.36 | 46997.87 | 47558.12 | 46970.2 | 0 |
| 1737583200 | 46885.95 | 252.12 | 0.54 | 46824.86 | 47009.13 | 46622.32 | 0 |
| 1737496800 | 46633.83 | 568.87 | 1.23 | 46324.85 | 46730.95 | 46311.76 | 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
