Premium
DJ US Electricity Total Stock Market (DWCELC)
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 |
|---|---|---|---|---|---|---|---|
| 1735596000 | 3998.99 | -11.71 | -0.29 | 3986.96 | 4007.83 | 3959.2 | 0 |
| 1735336800 | 4010.7 | -16.78 | -0.42 | 3999.14 | 4023.63 | 3990.44 | 0 |
| 1735250400 | 4027.48 | -13.27 | -0.33 | 4025.21 | 4042.25 | 4016.73 | 0 |
| 1735077600 | 4040.75 | 24.72 | 0.62 | 4018.47 | 4040.75 | 4006.99 | 0 |
| 1734991200 | 4016.03 | 22.44 | 0.56 | 3983.63 | 4019.17 | 3946.76 | 0 |
| 1734732000 | 3993.59 | 59.08 | 1.50 | 3911.51 | 4004.55 | 3911.51 | 0 |
| 1734645600 | 3934.51 | 17.52 | 0.45 | 3931.11 | 3978.54 | 3927.98 | 0 |
| 1734559200 | 3916.99 | -100.02 | -2.49 | 4008.59 | 4016.38 | 3915.48 | 0 |
| 1734472800 | 4017.01 | -14.65 | -0.36 | 3998.86 | 4025.66 | 3996.87 | 0 |
| 1734386400 | 4031.66 | -33.86 | -0.83 | 4066.88 | 4080 | 4031.53 | 0 |
| 1734127200 | 4065.52 | -3.6 | -0.09 | 4071.64 | 4086.53 | 4061.86 | 0 |
| 1734040800 | 4069.12 | -11.69 | -0.29 | 4096.92 | 4113 | 4069.02 | 0 |
| 1733954400 | 4080.81 | -11.33 | -0.28 | 4107.4799 | 4109.84 | 4074.21 | 0 |
| 1733868000 | 4092.14 | -41.96 | -1.01 | 4112.35 | 4120.5 | 4073.82 | 0 |
| 1733781600 | 4134.1 | -64.48 | -1.54 | 4196.07 | 4200.15 | 4132.14 | 0 |
| 1733522400 | 4198.58 | -51.31 | -1.21 | 4254.46 | 4262.86 | 4188.67 | 0 |
| 1733436000 | 4249.89 | 16.28 | 0.38 | 4240.7 | 4274.1899 | 4233.4 | 0 |
| 1733349600 | 4233.61 | 9.51 | 0.23 | 4233.13 | 4260.6 | 4216.4 | 0 |
| 1733263200 | 4224.1 | -37.26 | -0.87 | 4283.9399 | 4295.11 | 4223.89 | 0 |
| 1733176800 | 4261.36 | -92.8 | -2.13 | 4353.28 | 4355.29 | 4259.03 | 0 |
| 1732917600 | 4354.16 | 9.04 | 0.21 | 4365.26 | 4371.68 | 4347.46 | 0 |
| 1732744800 | 4345.12 | -8.39 | -0.19 | 4367.31 | 4374.2 | 4340.84 | 0 |
| 1732658400 | 4353.51 | 80.75 | 1.89 | 4285.28 | 4355.62 | 4275.2 | 0 |
| 1732572000 | 4272.76 | 2.04 | 0.05 | 4300.3 | 4313.61 | 4237.53 | 0 |
| 1732312800 | 4270.72 | -35.33 | -0.82 | 4316.79 | 4320.61 | 4268.15 | 0 |
| 1732226400 | 4306.05 | 82.47 | 1.95 | 4231.41 | 4309.56 | 4212.1 | 0 |
| 1732140000 | 4223.58 | -2.23 | -0.05 | 4235.51 | 4251.17 | 4203.88 | 0 |
| 1732053600 | 4225.81 | 33.04 | 0.79 | 4170.09 | 4227.62 | 4158.92 | 0 |
| 1731967200 | 4192.77 | 31.85 | 0.77 | 4155.74 | 4207.21 | 4151.14 | 0 |
| 1731708000 | 4160.92 | 50.19 | 1.22 | 4102.41 | 4164.89 | 4102.41 | 0 |
| 1731621600 | 4110.7299 | -8.5 | -0.21 | 4121.02 | 4151.56 | 4104.75 | 0 |
| 1731535200 | 4119.2299 | -8.34 | -0.20 | 4149.71 | 4156.91 | 4102.95 | 0 |
| 1731448800 | 4127.57 | -54.01 | -1.29 | 4173.8 | 4176.4 | 4104.31 | 0 |
| 1731362400 | 4181.58 | 3.54 | 0.08 | 4186.5 | 4209.6899 | 4171.8 | 0 |
| 1731103200 | 4178.04 | 66.3 | 1.61 | 4131.14 | 4186.6 | 4131.14 | 0 |
| 1731016800 | 4111.74 | 18.38 | 0.45 | 4116.9399 | 4143.16 | 4084.12 | 0 |
| 1730930400 | 4093.36 | -54.26 | -1.31 | 4112.55 | 4114.6899 | 4060.77 | 0 |
| 1730844000 | 4147.62 | 65.14 | 1.60 | 4073.87 | 4148.33 | 4065.3 | 0 |
| 1730757600 | 4082.48 | -44.67 | -1.08 | 4065.61 | 4106.28 | 4060.5 | 0 |
| 1730494800 | 4127.15 | -104.81 | -2.48 | 4220.06 | 4238.52 | 4122.56 | 0 |
| 1730408400 | 4231.96 | 55.19 | 1.32 | 4186.39 | 4257.33 | 4185.41 | 0 |
| 1730322000 | 4176.77 | -17.84 | -0.43 | 4207.55 | 4214.88 | 4173.74 | 0 |
| 1730235600 | 4194.61 | -91.39 | -2.13 | 4227.71 | 4232.06 | 4193.93 | 0 |
| 1730149200 | 4286 | 38.66 | 0.91 | 4268.3 | 4304.15 | 4261.07 | 0 |
| 1729890000 | 4247.34 | -56.75 | -1.32 | 4326.9399 | 4328.65 | 4244.39 | 0 |
| 1729803600 | 4304.09 | -35.25 | -0.81 | 4338.01 | 4340.41 | 4290.41 | 0 |
| 1729717200 | 4339.34 | 38.66 | 0.90 | 4299.3 | 4339.63 | 4299.3 | 0 |
| 1729630800 | 4300.68 | -18.7 | -0.43 | 4291.54 | 4310.1899 | 4269.41 | 0 |
| 1729544400 | 4319.38 | -12.28 | -0.28 | 4348.1899 | 4358.83 | 4300.67 | 0 |
| 1729285200 | 4331.66 | 26.87 | 0.62 | 4298.87 | 4335.39 | 4284.3 | 0 |
| 1729198800 | 4304.79 | -48.9 | -1.12 | 4371.4799 | 4371.4799 | 4303.26 | 0 |
| 1729112400 | 4353.6899 | 90.5 | 2.12 | 4280.64 | 4359.25 | 4264.8 | 0 |
| 1729026000 | 4263.1899 | 11.97 | 0.28 | 4273.93 | 4294.58 | 4259.86 | 0 |
| 1728939600 | 4251.22 | 59.32 | 1.42 | 4201.46 | 4254 | 4195.77 | 0 |
| 1728680400 | 4191.9 | 36.35 | 0.87 | 4134.33 | 4192.43 | 4122.35 | 0 |
| 1728594000 | 4155.55 | -7.2 | -0.17 | 4167.93 | 4202.87 | 4154.42 | 0 |
| 1728507600 | 4162.75 | -44.43 | -1.06 | 4190.84 | 4199.92 | 4139.41 | 0 |
| 1728421200 | 4207.18 | -1.99 | -0.05 | 4221.1 | 4234.96 | 4206.96 | 0 |
| 1728334800 | 4209.17 | -106.77 | -2.47 | 4299.53 | 4306.78 | 4193.79 | 0 |
| 1728075600 | 4315.9399 | -4.95 | -0.11 | 4285.3 | 4321.09 | 4273.4399 | 0 |
| 1727989200 | 4320.89 | 2.41 | 0.06 | 4339.51 | 4357.21 | 4311.28 | 0 |
| 1727902800 | 4318.4799 | 2.88 | 0.07 | 4288.46 | 4329.09 | 4284.83 | 0 |
| 1727816400 | 4315.6 | 34.88 | 0.81 | 4278.58 | 4321.33 | 4245.9799 | 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
