Premium
DJ US Consumer Services Total Stock Market (DWCCSV)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 17240.16 | -126.4 | -0.73 | 17314.69 | 17505.96 | 17102.57 | 0 |
| 1741640400 | 17366.56 | -439.33 | -2.47 | 17585.18 | 17597.88 | 17174.54 | 0 |
| 1741384800 | 17805.89 | -130.27 | -0.73 | 17796.94 | 17892.59 | 17372.87 | 0 |
| 1741298400 | 17936.16 | -509.46 | -2.76 | 18190.69 | 18330.23 | 17878.29 | 0 |
| 1741212000 | 18445.62 | 236.25 | 1.30 | 18205.59 | 18497.36 | 18163.35 | 0 |
| 1741125600 | 18209.37 | -229 | -1.24 | 18207.15 | 18449.14 | 17969 | 0 |
| 1741039200 | 18438.37 | -355.21 | -1.89 | 18842.87 | 18913.68 | 18291.84 | 0 |
| 1740780000 | 18793.58 | 292.9 | 1.58 | 18532.87 | 18804.68 | 18475.2 | 0 |
| 1740693600 | 18500.68 | -257.65 | -1.37 | 18881.73 | 18920.59 | 18492.34 | 0 |
| 1740607200 | 18758.33 | 9.23 | 0.05 | 18856.66 | 19001.06 | 18720.93 | 0 |
| 1740520800 | 18749.1 | 83 | 0.44 | 18665.18 | 18771.8 | 18456.18 | 0 |
| 1740434400 | 18666.1 | -92.19 | -0.49 | 18791.83 | 18794.42 | 18582.69 | 0 |
| 1740175200 | 18758.29 | -450.21 | -2.34 | 19247.46 | 19247.53 | 18692.07 | 0 |
| 1740088800 | 19208.5 | -305.84 | -1.57 | 19349.66 | 19360.65 | 19107.49 | 0 |
| 1740002400 | 19514.34 | -34.75 | -0.18 | 19456.95 | 19519.7 | 19376.09 | 0 |
| 1739916000 | 19549.09 | -97.07 | -0.49 | 19639.03 | 19643.53 | 19418.25 | 0 |
| 1739570400 | 19646.16 | -7.77 | -0.04 | 19706.3 | 19719.07 | 19603.13 | 0 |
| 1739484000 | 19653.93 | 136.17 | 0.70 | 19520.08 | 19659.81 | 19471.21 | 0 |
| 1739397600 | 19517.76 | -32.68 | -0.17 | 19404.4 | 19561.57 | 19333.98 | 0 |
| 1739311200 | 19550.44 | -74.92 | -0.38 | 19530.72 | 19561.65 | 19433.01 | 0 |
| 1739224800 | 19625.36 | 223.16 | 1.15 | 19550.18 | 19648.57 | 19477.68 | 0 |
| 1738965600 | 19402.2 | -285.45 | -1.45 | 19561.28 | 19652.64 | 19387.9 | 0 |
| 1738879200 | 19687.65 | 172.26 | 0.88 | 19614.3 | 19692.02 | 19572.79 | 0 |
| 1738792800 | 19515.39 | -90.1 | -0.46 | 19471.18 | 19546.62 | 19382.15 | 0 |
| 1738706400 | 19605.49 | 237.52 | 1.23 | 19407.23 | 19621.14 | 19391.49 | 0 |
| 1738620000 | 19367.97 | -4.81 | -0.02 | 19115.07 | 19467.2 | 19075.15 | 0 |
| 1738360800 | 19372.78 | -17.65 | -0.09 | 19448.44 | 19556.58 | 19339.51 | 0 |
| 1738274400 | 19390.43 | -1.22 | -0.01 | 19391.36 | 19536.03 | 19307.48 | 0 |
| 1738188000 | 19391.65 | 12.15 | 0.06 | 19442.47 | 19477.22 | 19332.17 | 0 |
| 1738101600 | 19379.5 | 51.23 | 0.27 | 19271.92 | 19479.13 | 19236.05 | 0 |
| 1738015200 | 19328.27 | 186.31 | 0.97 | 18875.11 | 19333.32 | 18875.11 | 0 |
| 1737756000 | 19141.96 | -13.47 | -0.07 | 19143.96 | 19163.95 | 19064.52 | 0 |
| 1737669600 | 19155.43 | 150.98 | 0.79 | 18957.3 | 19155.43 | 18898.6 | 0 |
| 1737583200 | 19004.45 | 121.2 | 0.64 | 19076.75 | 19077.47 | 18948.02 | 0 |
| 1737496800 | 18883.25 | 256.53 | 1.38 | 18777.99 | 18916.41 | 18752.44 | 0 |
| 1737151200 | 18626.72 | 224.31 | 1.22 | 18626.02 | 18653.3 | 18545.57 | 0 |
| 1737064800 | 18402.41 | -35.65 | -0.19 | 18481.44 | 18513.16 | 18374.44 | 0 |
| 1736978400 | 18438.06 | 261.58 | 1.44 | 18497.78 | 18532.88 | 18353.57 | 0 |
| 1736892000 | 18176.48 | -28.32 | -0.16 | 18305.6 | 18358.6 | 18084.38 | 0 |
| 1736805600 | 18204.8 | -49.29 | -0.27 | 18162.13 | 18234.19 | 18065.06 | 0 |
| 1736546400 | 18254.09 | -165.83 | -0.90 | 18375.6 | 18381.64 | 18163.17 | 0 |
| 1736373600 | 18419.92 | 34.66 | 0.19 | 18386.26 | 18465.14 | 18268.55 | 0 |
| 1736287200 | 18385.26 | -236.5 | -1.27 | 18664.58 | 18696.6 | 18341.18 | 0 |
| 1736200800 | 18621.76 | 128.22 | 0.69 | 18613.39 | 18741.51 | 18572.56 | 0 |
| 1735941600 | 18493.54 | 160.51 | 0.88 | 18447.18 | 18529.86 | 18348.61 | 0 |
| 1735855200 | 18333.03 | 11.26 | 0.06 | 18448.15 | 18582.22 | 18221.78 | 0 |
| 1735682400 | 18321.77 | -75.89 | -0.41 | 18460.78 | 18474.61 | 18296.86 | 0 |
| 1735596000 | 18397.66 | -207.24 | -1.11 | 18381.94 | 18485.24 | 18239.88 | 0 |
| 1735336800 | 18604.9 | -216.77 | -1.15 | 18690.26 | 18704.49 | 18476.25 | 0 |
| 1735250400 | 18821.67 | -34.61 | -0.18 | 18779.17 | 18858.96 | 18741.36 | 0 |
| 1735077600 | 18856.28 | 252.16 | 1.36 | 18655.11 | 18856.75 | 18634.04 | 0 |
| 1734991200 | 18604.12 | -44.58 | -0.24 | 18607.74 | 18627.05 | 18454.16 | 0 |
| 1734732000 | 18648.7 | 152.36 | 0.82 | 18335.63 | 18784.02 | 18329.66 | 0 |
| 1734645600 | 18496.34 | 39.61 | 0.21 | 18627.81 | 18693.88 | 18495.55 | 0 |
| 1734559200 | 18456.73 | -628.62 | -3.29 | 19074.91 | 19146.13 | 18450.04 | 0 |
| 1734472800 | 19085.35 | -88.44 | -0.46 | 19125.6 | 19137.17 | 19012.31 | 0 |
| 1734386400 | 19173.79 | 78.3 | 0.41 | 19146.19 | 19226.57 | 19132.05 | 0 |
| 1734127200 | 19095.49 | -106.49 | -0.55 | 19172.43 | 19231.19 | 19078.05 | 0 |
| 1734040800 | 19201.98 | -99.34 | -0.51 | 19307.8 | 19327.25 | 19198.31 | 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
