Premium
DJ US Defense Total Stock Market (DWCDEF)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 26660.32 | 64.53 | 0.24 | 26435.09 | 27323.68 | 26435.09 | 0 |
| 1741384800 | 26595.79 | 699.89 | 2.70 | 25750.39 | 26694.85 | 25750.39 | 0 |
| 1741298400 | 25895.9 | -136.15 | -0.52 | 25972.58 | 26029.76 | 25547.56 | 0 |
| 1741212000 | 26032.05 | 725.3 | 2.87 | 25430.5 | 26175 | 25323.65 | 0 |
| 1741125600 | 25306.75 | -218.78 | -0.86 | 25340.83 | 25799.67 | 25271.8 | 0 |
| 1741039200 | 25525.53 | 125.75 | 0.50 | 25581.85 | 25754.39 | 25374.49 | 0 |
| 1740780000 | 25399.78 | 159.35 | 0.63 | 25291.38 | 25434.24 | 25048.54 | 0 |
| 1740693600 | 25240.43 | -39.22 | -0.16 | 25366.36 | 25387.77 | 25109.61 | 0 |
| 1740607200 | 25279.65 | 212.2 | 0.85 | 25488.8 | 25602.65 | 25211.93 | 0 |
| 1740520800 | 25067.45 | 400.63 | 1.62 | 24726.38 | 25097.18 | 24684.53 | 0 |
| 1740434400 | 24666.82 | -10.11 | -0.04 | 24807.81 | 24922.77 | 24623.9 | 0 |
| 1740175200 | 24676.93 | -118.39 | -0.48 | 24843.97 | 24882.06 | 24618.85 | 0 |
| 1740088800 | 24795.32 | -109.45 | -0.44 | 24687.73 | 24807.41 | 24365.55 | 0 |
| 1740002400 | 24904.77 | -589.6 | -2.31 | 25541.33 | 25726.05 | 24804.53 | 0 |
| 1739916000 | 25494.37 | 271.83 | 1.08 | 25423.3 | 25657.26 | 25366.97 | 0 |
| 1739570400 | 25222.54 | -457.36 | -1.78 | 25631.57 | 25631.57 | 25063.97 | 0 |
| 1739484000 | 25679.9 | -459.14 | -1.76 | 26197.84 | 26256.73 | 25578.48 | 0 |
| 1739397600 | 26139.04 | -457.93 | -1.72 | 26402.15 | 26454.96 | 26077.55 | 0 |
| 1739311200 | 26596.97 | -74.22 | -0.28 | 26638.46 | 26673.81 | 26389.44 | 0 |
| 1739224800 | 26671.19 | 197.37 | 0.75 | 26556.88 | 26728.79 | 26422.27 | 0 |
| 1738965600 | 26473.82 | -30.4 | -0.11 | 26568.06 | 26735.22 | 26441.72 | 0 |
| 1738879200 | 26504.22 | -355.66 | -1.32 | 26751.65 | 26793.68 | 26194.9 | 0 |
| 1738792800 | 26859.88 | -19.84 | -0.07 | 27062.67 | 27098.45 | 26827.96 | 0 |
| 1738706400 | 26879.72 | -30.54 | -0.11 | 26871.46 | 26996.6 | 26801.97 | 0 |
| 1738620000 | 26910.26 | -107.6 | -0.40 | 26835.91 | 27146.4 | 26613.6 | 0 |
| 1738360800 | 27017.86 | 106.66 | 0.40 | 26945.8 | 27210.57 | 26767.45 | 0 |
| 1738274400 | 26911.2 | 337.92 | 1.27 | 26580.06 | 26916.26 | 26459.28 | 0 |
| 1738188000 | 26573.28 | -363.29 | -1.35 | 26676.43 | 27062.07 | 26485.48 | 0 |
| 1738101600 | 26936.57 | -1 | -3.70 | 28009.62 | 28013.86 | 26915.13 | 0 |
| 1738015200 | 27970.7 | 109.07 | 0.39 | 27846.79 | 28071.69 | 27684.71 | 0 |
| 1737756000 | 27861.63 | -121.97 | -0.44 | 27918.41 | 27967.13 | 27830.02 | 0 |
| 1737669600 | 27983.6 | -32.47 | -0.12 | 28180.8 | 28266.31 | 27678.35 | 0 |
| 1737583200 | 28016.07 | -229.62 | -0.81 | 28193.49 | 28221.18 | 27834.12 | 0 |
| 1737496800 | 28245.69 | 824.16 | 3.01 | 27729.95 | 28356.61 | 27729.95 | 0 |
| 1737151200 | 27421.53 | 89.65 | 0.33 | 27402.48 | 27547.77 | 27245.29 | 0 |
| 1737064800 | 27331.88 | 295.88 | 1.09 | 27004.78 | 27331.88 | 27004.78 | 0 |
| 1736978400 | 27036 | 9.11 | 0.03 | 27197.14 | 27251.56 | 26930.6 | 0 |
| 1736892000 | 27026.89 | 228.09 | 0.85 | 26860.07 | 27030.67 | 26754.48 | 0 |
| 1736805600 | 26798.8 | 575.25 | 2.19 | 26163.14 | 26832.67 | 26149.71 | 0 |
| 1736546400 | 26223.55 | -119.94 | -0.46 | 26253.71 | 26350.02 | 26023.26 | 0 |
| 1736373600 | 26343.49 | 386.99 | 1.49 | 25990.01 | 26353.7 | 25948.55 | 0 |
| 1736287200 | 25956.5 | -115.8 | -0.44 | 26083.94 | 26283 | 25872.4 | 0 |
| 1736200800 | 26072.3 | -702.58 | -2.62 | 26726.08 | 26750.36 | 26029.69 | 0 |
| 1735941600 | 26774.88 | 120.54 | 0.45 | 26676.14 | 26849.03 | 26636.3 | 0 |
| 1735855200 | 26654.34 | -159.46 | -0.59 | 26915.39 | 27037.81 | 26579.47 | 0 |
| 1735682400 | 26813.8 | 26.92 | 0.10 | 26848.6 | 26938.05 | 26681.97 | 0 |
| 1735596000 | 26786.88 | -293.47 | -1.08 | 26808.15 | 26926.98 | 26606.85 | 0 |
| 1735336800 | 27080.35 | -155.16 | -0.57 | 27090.48 | 27290.27 | 26939.56 | 0 |
| 1735250400 | 27235.51 | 33.81 | 0.12 | 27179.63 | 27348.62 | 27088.16 | 0 |
| 1735077600 | 27201.7 | 154.35 | 0.57 | 26970.8 | 27212.76 | 26968.23 | 0 |
| 1734991200 | 27047.35 | -87.22 | -0.32 | 27151.2 | 27195.27 | 26885.08 | 0 |
| 1734732000 | 27134.57 | 397.22 | 1.49 | 26615.55 | 27296.62 | 26606.38 | 0 |
| 1734645600 | 26737.35 | -96.89 | -0.36 | 26780.48 | 27030.19 | 26659.16 | 0 |
| 1734559200 | 26834.24 | -633.75 | -2.31 | 27494.82 | 27570.46 | 26821.4 | 0 |
| 1734472800 | 27467.99 | -286.53 | -1.03 | 27621.97 | 27746 | 27393 | 0 |
| 1734386400 | 27754.52 | 170.9 | 0.62 | 27670.57 | 27826.23 | 27432.57 | 0 |
| 1734127200 | 27583.62 | -5.67 | -0.02 | 27573.83 | 27719.78 | 27511.64 | 0 |
| 1734040800 | 27589.29 | -245.49 | -0.88 | 27653.94 | 27739.24 | 27463.76 | 0 |
| 1733954400 | 27834.78 | -257.45 | -0.92 | 28129.66 | 28145.27 | 27783.36 | 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
