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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733954400 | 19301.32 | 167.72 | 0.88 | 19223.18 | 19378.01 | 19223.18 | 0 |
| 1733868000 | 19133.6 | -23.18 | -0.12 | 19162.23 | 19259.9 | 19104.05 | 0 |
| 1733781600 | 19156.78 | -229.64 | -1.18 | 19393.51 | 19436.07 | 19148.1 | 0 |
| 1733522400 | 19386.42 | 251.28 | 1.31 | 19205.15 | 19388.58 | 19205.15 | 0 |
| 1733436000 | 19135.14 | 16.79 | 0.09 | 19123.9 | 19222.24 | 19095.44 | 0 |
| 1733349600 | 19118.35 | 211.11 | 1.12 | 18962.04 | 19147.29 | 18961.89 | 0 |
| 1733263200 | 18907.24 | 76.39 | 0.41 | 18809.16 | 18916.33 | 18777.46 | 0 |
| 1733176800 | 18830.85 | 89.81 | 0.48 | 18789.97 | 18852.69 | 18780.51 | 0 |
| 1732917600 | 18741.04 | 112.83 | 0.61 | 18654.03 | 18775.22 | 18642.47 | 0 |
| 1732744800 | 18628.21 | -49.87 | -0.27 | 18689.17 | 18693.26 | 18599.95 | 0 |
| 1732658400 | 18678.08 | 164.34 | 0.89 | 18520.25 | 18685.43 | 18515.8 | 0 |
| 1732572000 | 18513.74 | 219.52 | 1.20 | 18453.89 | 18562.37 | 18413.04 | 0 |
| 1732312800 | 18294.22 | 154.45 | 0.85 | 18209.26 | 18321.32 | 18199.84 | 0 |
| 1732226400 | 18139.77 | 80.99 | 0.45 | 18084.19 | 18160.23 | 17983.48 | 0 |
| 1732140000 | 18058.78 | -33.09 | -0.18 | 18015.24 | 18064.73 | 17858.64 | 0 |
| 1732053600 | 18091.87 | 84.64 | 0.47 | 17877.92 | 18134.61 | 17860.99 | 0 |
| 1731967200 | 18007.23 | 27.87 | 0.16 | 17973.97 | 18078.88 | 17946.78 | 0 |
| 1731708000 | 17979.36 | -313.86 | -1.72 | 18143.31 | 18180.59 | 17900.26 | 0 |
| 1731621600 | 18293.22 | -97.99 | -0.53 | 18420.18 | 18480.61 | 18280.69 | 0 |
| 1731535200 | 18391.21 | 169.13 | 0.93 | 18263 | 18453.48 | 18251.81 | 0 |
| 1731448800 | 18222.08 | 26.2 | 0.14 | 18211.81 | 18269.78 | 18124.2 | 0 |
| 1731362400 | 18195.88 | 75.08 | 0.41 | 18176.16 | 18241.89 | 18156.22 | 0 |
| 1731103200 | 18120.8 | 23.76 | 0.13 | 18069.61 | 18170.42 | 18042.56 | 0 |
| 1731016800 | 18097.04 | 162.16 | 0.90 | 17982.21 | 18175.97 | 17972.37 | 0 |
| 1730930400 | 17934.88 | 396.98 | 2.26 | 17765.11 | 17941.13 | 17675.71 | 0 |
| 1730844000 | 17537.9 | 233.42 | 1.35 | 17326.86 | 17538.98 | 17322.35 | 0 |
| 1730757600 | 17304.48 | -42.29 | -0.24 | 17313.46 | 17395.75 | 17242.31 | 0 |
| 1730494800 | 17346.77 | 338.64 | 1.99 | 17354.45 | 17480.48 | 17326.46 | 0 |
| 1730408400 | 17008.13 | -188.18 | -1.09 | 17147.31 | 17189.43 | 16980.39 | 0 |
| 1730322000 | 17196.31 | -13.56 | -0.08 | 17266.73 | 17314.12 | 17184.76 | 0 |
| 1730235600 | 17209.87 | 36.73 | 0.21 | 17112.16 | 17253.58 | 17077.11 | 0 |
| 1730149200 | 17173.14 | 82.7 | 0.48 | 17221.19 | 17250.51 | 17173.12 | 0 |
| 1729890000 | 17090.44 | -5.97 | -0.03 | 17188.79 | 17266.71 | 17074.91 | 0 |
| 1729803600 | 17096.41 | 45.91 | 0.27 | 17082.32 | 17118.29 | 17024.11 | 0 |
| 1729717200 | 17050.5 | -202.56 | -1.17 | 17150.16 | 17186.91 | 16962.01 | 0 |
| 1729630800 | 17253.06 | 1.82 | 0.01 | 17178.21 | 17316.32 | 17140.79 | 0 |
| 1729544400 | 17251.24 | -97.52 | -0.56 | 17310.83 | 17320.24 | 17171.01 | 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
