Premium
DJ US Electrical Components and Equipment Total Stock Market (DWCELQ)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1742936400 | 10129.48 | -62.26 | -0.61 | 10189.29 | 10229.01 | 10049.38 | 0 |
| 1742850000 | 10191.74 | 280.4 | 2.83 | 10105.2 | 10228.04 | 10078.11 | 0 |
| 1742590800 | 9911.34 | -26.04 | -0.26 | 9808.8 | 9920.43 | 9730.94 | 0 |
| 1742504400 | 9937.3799 | -13 | -0.13 | 9840.33 | 10061.31 | 9834.2 | 0 |
| 1742418000 | 9950.3799 | 209.71 | 2.15 | 9773.18 | 10078.44 | 9760.65 | 0 |
| 1742331600 | 9740.67 | -203.86 | -2.05 | 9868.01 | 9881.78 | 9680.41 | 0 |
| 1742245200 | 9944.53 | 197.7 | 2.03 | 9728.77 | 10022.86 | 9727.85 | 0 |
| 1741986000 | 9746.83 | 300.01 | 3.18 | 9637.95 | 9762.66 | 9539.2 | 0 |
| 1741899600 | 9446.82 | -152.97 | -1.59 | 9554.93 | 9585.8799 | 9385.17 | 0 |
| 1741813200 | 9599.79 | 127.73 | 1.35 | 9762.55 | 9820.19 | 9486.14 | 0 |
| 1741726800 | 9472.06 | 122.72 | 1.31 | 9353.49 | 9610.1 | 9299.51 | 0 |
| 1741640400 | 9349.34 | -400.38 | -4.11 | 9538.4599 | 9567.2 | 9247.72 | 0 |
| 1741384800 | 9749.72 | 142 | 1.48 | 9561.75 | 9771.28 | 9428.25 | 0 |
| 1741298400 | 9607.72 | -295.04 | -2.98 | 9660.95 | 9761.9599 | 9528.23 | 0 |
| 1741212000 | 9902.76 | 189.31 | 1.95 | 9797.11 | 9950.43 | 9698.45 | 0 |
| 1741125600 | 9713.45 | -118.05 | -1.20 | 9667.93 | 9918.02 | 9406.73 | 0 |
| 1741039200 | 9831.5 | -481.74 | -4.67 | 10366.27 | 10383.98 | 9740.32 | 0 |
| 1740780000 | 10313.24 | 126.13 | 1.24 | 10137.54 | 10319.67 | 10076.83 | 0 |
| 1740693600 | 10187.11 | -239.04 | -2.29 | 10552.22 | 10564.2 | 10177.37 | 0 |
| 1740607200 | 10426.15 | 246.34 | 2.42 | 10400.25 | 10538.99 | 10356.48 | 0 |
| 1740520800 | 10179.81 | -44.53 | -0.44 | 10169.26 | 10272.1 | 9954.92 | 0 |
| 1740434400 | 10224.34 | -224.35 | -2.15 | 10446.91 | 10466.49 | 10122.63 | 0 |
| 1740175200 | 10448.69 | -435.39 | -4.00 | 10902.5 | 10903.15 | 10388.8 | 0 |
| 1740088800 | 10884.08 | -125.5 | -1.14 | 10999.38 | 11055.13 | 10771.5 | 0 |
| 1740002400 | 11009.58 | -27.31 | -0.25 | 10979.06 | 11024.75 | 10927.98 | 0 |
| 1739916000 | 11036.89 | 132.65 | 1.22 | 10983.32 | 11085.6 | 10926.31 | 0 |
| 1739570400 | 10904.24 | -27.04 | -0.25 | 10966.99 | 10966.99 | 10850.17 | 0 |
| 1739484000 | 10931.28 | 21.43 | 0.20 | 10988.53 | 10998.86 | 10798.57 | 0 |
| 1739397600 | 10909.85 | -165.78 | -1.50 | 10801.38 | 11003.99 | 10773.88 | 0 |
| 1739311200 | 11075.63 | -138.53 | -1.24 | 11122.67 | 11158.47 | 10989.55 | 0 |
| 1739224800 | 11214.16 | 227.19 | 2.07 | 11039.93 | 11232.22 | 11037.81 | 0 |
| 1738965600 | 10986.97 | -38.31 | -0.35 | 11111.16 | 11197.56 | 10934.32 | 0 |
| 1738879200 | 11025.28 | 93.69 | 0.86 | 10987.58 | 11111.47 | 10935.28 | 0 |
| 1738792800 | 10931.59 | 108.76 | 1.00 | 10911.58 | 10963.82 | 10794.35 | 0 |
| 1738706400 | 10822.83 | -61.35 | -0.56 | 10872.61 | 10921.52 | 10773.81 | 0 |
| 1738620000 | 10884.18 | -289.36 | -2.59 | 10860.08 | 10999.44 | 10704.42 | 0 |
| 1738360800 | 11173.54 | -84.04 | -0.75 | 11318.25 | 11318.67 | 11143.12 | 0 |
| 1738274400 | 11257.58 | 327.23 | 2.99 | 11132.95 | 11344.1 | 11130.32 | 0 |
| 1738188000 | 10930.35 | 74.79 | 0.69 | 10952.14 | 11085.85 | 10873.42 | 0 |
| 1738101600 | 10855.56 | 136.07 | 1.27 | 10770.14 | 10870.64 | 10488.53 | 0 |
| 1738015200 | 10719.49 | -1 | -11.85 | 11503.69 | 11503.69 | 10584.23 | 0 |
| 1737756000 | 12161.06 | -160.65 | -1.30 | 12382.67 | 12383.75 | 12116.96 | 0 |
| 1737669600 | 12321.71 | 117.64 | 0.96 | 12105.14 | 12398.17 | 12087.53 | 0 |
| 1737583200 | 12204.07 | 241.45 | 2.02 | 12225.21 | 12353.02 | 12179.94 | 0 |
| 1737496800 | 11962.62 | 364.54 | 3.14 | 11743.05 | 11966.15 | 11660.02 | 0 |
| 1737151200 | 11598.08 | 128.48 | 1.12 | 11576.72 | 11646.39 | 11519.15 | 0 |
| 1737064800 | 11469.6 | 120.63 | 1.06 | 11449.73 | 11534.81 | 11358.74 | 0 |
| 1736978400 | 11348.97 | 117.78 | 1.05 | 11456.74 | 11489.52 | 11311.28 | 0 |
| 1736892000 | 11231.19 | 182.64 | 1.65 | 11197.54 | 11337.39 | 11163.4 | 0 |
| 1736805600 | 11048.55 | -37.97 | -0.34 | 10857.68 | 11048.55 | 10847.11 | 0 |
| 1736546400 | 11086.52 | -144.09 | -1.28 | 11117.67 | 11127.73 | 10946.91 | 0 |
| 1736373600 | 11230.61 | -54.47 | -0.48 | 11177 | 11257.78 | 10982.6 | 0 |
| 1736287200 | 11285.08 | -88.42 | -0.78 | 11437.81 | 11441.83 | 11177.01 | 0 |
| 1736200800 | 11373.5 | 217.49 | 1.95 | 11369.24 | 11505.4 | 11344.88 | 0 |
| 1735941600 | 11156.01 | 318.27 | 2.94 | 10870.57 | 11166.72 | 10864.94 | 0 |
| 1735855200 | 10837.74 | 60.71 | 0.56 | 10879.56 | 10979.99 | 10749.66 | 0 |
| 1735682400 | 10777.03 | -41.32 | -0.38 | 10842.09 | 10871.68 | 10757.13 | 0 |
| 1735596000 | 10818.35 | -103.34 | -0.95 | 10741.38 | 10897.42 | 10679.35 | 0 |
| 1735336800 | 10921.69 | -173.3 | -1.56 | 10996.38 | 11053.93 | 10845.86 | 0 |
| 1735250400 | 11094.99 | 3.84 | 0.03 | 11056.94 | 11125.17 | 10995.9 | 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
