Premium
DJ US Distillers and Vintners Total Stock Market (DWCDSV)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 20502.07 | 18.41 | 0.09 | 20572.95 | 20628.51 | 20392.15 | 0 |
| 1734645600 | 20483.66 | -85.21 | -0.41 | 20624.67 | 20861.2 | 20474.19 | 0 |
| 1734559200 | 20568.87 | -488.53 | -2.32 | 20981.03 | 21086.12 | 20557.78 | 0 |
| 1734472800 | 21057.4 | -96.92 | -0.46 | 21096.73 | 21247.56 | 20991.37 | 0 |
| 1734386400 | 21154.32 | -604.57 | -2.78 | 21681.17 | 21753.66 | 21145.55 | 0 |
| 1734127200 | 21758.89 | 5.2 | 0.02 | 21782.67 | 21916.68 | 21577.6 | 0 |
| 1734040800 | 21753.69 | -14.68 | -0.07 | 21903.45 | 22008.69 | 21648.12 | 0 |
| 1733954400 | 21768.37 | -221.44 | -1.01 | 22103.06 | 22181.22 | 21728.16 | 0 |
| 1733868000 | 21989.81 | -128.63 | -0.58 | 22071.7 | 22171.83 | 21914.92 | 0 |
| 1733781600 | 22118.44 | 467.66 | 2.16 | 21557.05 | 22176.48 | 21557.05 | 0 |
| 1733522400 | 21650.78 | -150.88 | -0.69 | 21975.22 | 22140.02 | 21557.2 | 0 |
| 1733436000 | 21801.66 | 551.75 | 2.60 | 21215.71 | 21966.39 | 21215.71 | 0 |
| 1733349600 | 21249.91 | 45.37 | 0.21 | 21155.5 | 21321.06 | 21080.9 | 0 |
| 1733263200 | 21204.54 | -131.97 | -0.62 | 21348.83 | 21444.18 | 21166.49 | 0 |
| 1733176800 | 21336.51 | -208.53 | -0.97 | 21576.9 | 21576.9 | 21218.81 | 0 |
| 1732917600 | 21545.04 | 382.66 | 1.81 | 21225.52 | 21567.32 | 21211.09 | 0 |
| 1732744800 | 21162.38 | 205.3 | 0.98 | 20993.18 | 21288.48 | 20993.18 | 0 |
| 1732658400 | 20957.08 | -691.2 | -3.19 | 21629.74 | 21631.04 | 20689.34 | 0 |
| 1732572000 | 21648.28 | 261.67 | 1.22 | 21594.36 | 21934.69 | 21560.88 | 0 |
| 1732312800 | 21386.61 | -8.28 | -0.04 | 21453.74 | 21602.7 | 21294.3 | 0 |
| 1732226400 | 21394.89 | 111.36 | 0.52 | 21342.96 | 21442.1 | 21212.31 | 0 |
| 1732140000 | 21283.53 | -29.34 | -0.14 | 21179.97 | 21332.71 | 21145.85 | 0 |
| 1732053600 | 21312.87 | 121.97 | 0.58 | 21139.89 | 21376.46 | 21071.29 | 0 |
| 1731967200 | 21190.9 | -1.07 | -0.01 | 21171.21 | 21246.3 | 21090.86 | 0 |
| 1731708000 | 21191.97 | -336.22 | -1.56 | 21523.36 | 21561.1 | 21112.82 | 0 |
| 1731621600 | 21528.19 | 138.03 | 0.65 | 21471.07 | 21702 | 21408.06 | 0 |
| 1731535200 | 21390.16 | 150.21 | 0.71 | 21219.6 | 21434.56 | 21093.33 | 0 |
| 1731448800 | 21239.95 | 109.39 | 0.52 | 21182.58 | 21304.77 | 21138.5 | 0 |
| 1731362400 | 21130.56 | 150.43 | 0.72 | 21006.86 | 21235.21 | 20963.73 | 0 |
| 1731103200 | 20980.13 | -9.77 | -0.05 | 20910.75 | 21089.9 | 20910.75 | 0 |
| 1731016800 | 20989.9 | 263.07 | 1.27 | 20769.85 | 21112.1 | 20769.69 | 0 |
| 1730930400 | 20726.83 | -741.81 | -3.46 | 21069.84 | 21136.62 | 20447.99 | 0 |
| 1730844000 | 21468.64 | -171.77 | -0.79 | 21552.39 | 21573.98 | 21397.82 | 0 |
| 1730757600 | 21640.41 | 505.71 | 2.39 | 21200.88 | 21793.51 | 21200.88 | 0 |
| 1730494800 | 21134.7 | -37.67 | -0.18 | 21253.68 | 21316.67 | 21131.36 | 0 |
| 1730408400 | 21172.37 | -417.87 | -1.94 | 21593.12 | 21683.09 | 21160.04 | 0 |
| 1730322000 | 21590.24 | -174.85 | -0.80 | 21772.7 | 21905.48 | 21528.61 | 0 |
| 1730235600 | 21765.09 | -272.27 | -1.24 | 21923.85 | 22040.98 | 21752.34 | 0 |
| 1730149200 | 22037.36 | -121.11 | -0.55 | 22259.4 | 22360.95 | 22010.42 | 0 |
| 1729890000 | 22158.47 | -160.53 | -0.72 | 22373.17 | 22384.53 | 22090.13 | 0 |
| 1729803600 | 22319 | -25.58 | -0.11 | 22323.03 | 22436.66 | 22265.22 | 0 |
| 1729717200 | 22344.58 | -9.23 | -0.04 | 22307.04 | 22355.04 | 22149.94 | 0 |
| 1729630800 | 22353.81 | 200.72 | 0.91 | 22086.29 | 22369.52 | 22051.21 | 0 |
| 1729544400 | 22153.09 | -241.84 | -1.08 | 22226.69 | 22349.19 | 22085.43 | 0 |
| 1729285200 | 22394.93 | -80.72 | -0.36 | 22441.95 | 22476.28 | 22244.29 | 0 |
| 1729198800 | 22475.65 | -223.47 | -0.98 | 22669.24 | 22740.41 | 22370.64 | 0 |
| 1729112400 | 22699.12 | 41.2 | 0.18 | 22595.28 | 22714.36 | 22504.88 | 0 |
| 1729026000 | 22657.92 | -107.29 | -0.47 | 22748.11 | 22976.83 | 22579.51 | 0 |
| 1728939600 | 22765.21 | 363.81 | 1.62 | 22544.64 | 22799.55 | 22454.6 | 0 |
| 1728680400 | 22401.4 | 189.5 | 0.85 | 22302.09 | 22470.64 | 22233.56 | 0 |
| 1728594000 | 22211.9 | 51.04 | 0.23 | 22256.11 | 22313.74 | 22119.19 | 0 |
| 1728507600 | 22160.86 | -65.33 | -0.29 | 22316.57 | 22369.87 | 22154.37 | 0 |
| 1728421200 | 22226.19 | -183.67 | -0.82 | 22233.98 | 22272.15 | 21938.8 | 0 |
| 1728334800 | 22409.86 | -154.57 | -0.69 | 22586.37 | 22722.33 | 22012.41 | 0 |
| 1728075600 | 22564.43 | 190.26 | 0.85 | 22320.63 | 22657.91 | 22320.63 | 0 |
| 1727989200 | 22374.17 | -934.93 | -4.01 | 23133.59 | 23144.38 | 22364.34 | 0 |
| 1727902800 | 23309.1 | -190.64 | -0.81 | 23301.5 | 23450.62 | 23190.64 | 0 |
| 1727816400 | 23499.74 | -51.77 | -0.22 | 23602.63 | 23613.28 | 23381.79 | 0 |
| 1727730000 | 23551.51 | 40.03 | 0.17 | 23660.12 | 23799.37 | 23431.15 | 0 |
| 1727470800 | 23511.48 | 322.34 | 1.39 | 23325.34 | 23633.75 | 23304.35 | 0 |
| 1727384400 | 23189.14 | 387.76 | 1.70 | 22877.61 | 23229.36 | 22877.61 | 0 |
| 1727298000 | 22801.38 | -133.74 | -0.58 | 22985.52 | 23094.73 | 22729.82 | 0 |
| 1727211600 | 22935.12 | -194.04 | -0.84 | 23161.81 | 23165.13 | 22917.37 | 0 |
| 1727125200 | 23129.16 | 538.12 | 2.38 | 22528.94 | 23274.51 | 22528.94 | 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
