Premium
DJ US Industrial Machinery Total Stock Market (DWCFAC)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 | 22083.94 | 148.54 | 0.68 | 21843.64 | 22294.52 | 21796.41 | 0 |
| 1734645600 | 21935.4 | -142.26 | -0.64 | 22263.35 | 22398.32 | 21923.88 | 0 |
| 1734559200 | 22077.66 | -805.7 | -3.52 | 22952.22 | 22995.93 | 22068.09 | 0 |
| 1734472800 | 22883.36 | -284.51 | -1.23 | 23049.09 | 23146.53 | 22839.92 | 0 |
| 1734386400 | 23167.87 | -60.17 | -0.26 | 23248.32 | 23315.01 | 23128.92 | 0 |
| 1734127200 | 23228.04 | -181.27 | -0.77 | 23373.71 | 23394.99 | 23162.23 | 0 |
| 1734040800 | 23409.31 | -212.32 | -0.90 | 23567.33 | 23594.76 | 23402.72 | 0 |
| 1733954400 | 23621.63 | 4.14 | 0.02 | 23778.38 | 23834.15 | 23597.68 | 0 |
| 1733868000 | 23617.49 | -94.08 | -0.40 | 23733.27 | 23753.71 | 23432.73 | 0 |
| 1733781600 | 23711.57 | 1.47 | 0.01 | 23781.49 | 23885.82 | 23703.96 | 0 |
| 1733522400 | 23710.1 | -56.73 | -0.24 | 23875.89 | 23906.84 | 23673.38 | 0 |
| 1733436000 | 23766.83 | -180.07 | -0.75 | 23933.47 | 23973.98 | 23755.62 | 0 |
| 1733349600 | 23946.9 | -39.12 | -0.16 | 23963.21 | 24036.38 | 23852.73 | 0 |
| 1733263200 | 23986.02 | -122.6 | -0.51 | 24101.33 | 24108.39 | 23836.94 | 0 |
| 1733176800 | 24108.62 | -11.26 | -0.05 | 24159.16 | 24171.28 | 23968.52 | 0 |
| 1732917600 | 24119.88 | 83.39 | 0.35 | 24069.4 | 24199.14 | 24062.22 | 0 |
| 1732744800 | 24036.49 | -96.34 | -0.40 | 24152.94 | 24294.35 | 23998.08 | 0 |
| 1732658400 | 24132.83 | -161.08 | -0.66 | 24232.54 | 24232.54 | 23994.6 | 0 |
| 1732572000 | 24293.91 | 235.84 | 0.98 | 24193.83 | 24418.53 | 24190.5 | 0 |
| 1732312800 | 24058.07 | 328.4 | 1.38 | 23770.59 | 24084.87 | 23770.59 | 0 |
| 1732226400 | 23729.67 | 352.48 | 1.51 | 23437.5 | 23828.46 | 23384.2 | 0 |
| 1732140000 | 23377.19 | 33.52 | 0.14 | 23369.89 | 23402.38 | 23152.47 | 0 |
| 1732053600 | 23343.67 | -81.07 | -0.35 | 23173.22 | 23423.27 | 23157.96 | 0 |
| 1731967200 | 23424.74 | -8.28 | -0.04 | 23370.74 | 23554.1 | 23364.82 | 0 |
| 1731708000 | 23433.02 | -56.8 | -0.24 | 23495.15 | 23610.75 | 23404.88 | 0 |
| 1731621600 | 23489.82 | -241.45 | -1.02 | 23743.29 | 23792.97 | 23477.65 | 0 |
| 1731535200 | 23731.27 | 85.02 | 0.36 | 23657.42 | 23878.51 | 23644.07 | 0 |
| 1731448800 | 23646.25 | -305.8 | -1.28 | 23889.57 | 23924.34 | 23633.56 | 0 |
| 1731362400 | 23952.05 | 288.15 | 1.22 | 23830.24 | 24011.99 | 23804.6 | 0 |
| 1731103200 | 23663.9 | 74 | 0.31 | 23570.51 | 23802.35 | 23569.02 | 0 |
| 1731016800 | 23589.9 | -217.33 | -0.91 | 23800.58 | 23824.71 | 23541.36 | 0 |
| 1730930400 | 23807.23 | 1 | 4.98 | 23196.92 | 23856.74 | 23196.92 | 0 |
| 1730844000 | 22677.86 | 411.66 | 1.85 | 22214 | 22681.93 | 22191.2 | 0 |
| 1730757600 | 22266.2 | 125.38 | 0.57 | 22169.62 | 22424.81 | 22152.38 | 0 |
| 1730494800 | 22140.82 | 92.47 | 0.42 | 22089.76 | 22365.66 | 22085.61 | 0 |
| 1730408400 | 22048.35 | -314.07 | -1.40 | 22157.3 | 22260.42 | 22047.95 | 0 |
| 1730322000 | 22362.42 | 79.59 | 0.36 | 22226.21 | 22447.94 | 22129.75 | 0 |
| 1730235600 | 22282.83 | -51.94 | -0.23 | 22124.07 | 22340.06 | 22000.16 | 0 |
| 1730149200 | 22334.77 | 184.91 | 0.83 | 22326.29 | 22456.66 | 22302.21 | 0 |
| 1729890000 | 22149.86 | -57.61 | -0.26 | 22371.22 | 22372.03 | 22086.05 | 0 |
| 1729803600 | 22207.47 | -95.79 | -0.43 | 22279.23 | 22280.93 | 22078.23 | 0 |
| 1729717200 | 22303.26 | -70.49 | -0.32 | 22317.98 | 22410.29 | 22160.49 | 0 |
| 1729630800 | 22373.75 | -241.66 | -1.07 | 22540.73 | 22558.48 | 22348.44 | 0 |
| 1729544400 | 22615.41 | -172.71 | -0.76 | 22764.89 | 22810.65 | 22560.81 | 0 |
| 1729285200 | 22788.12 | -23.75 | -0.10 | 22867.49 | 22867.49 | 22722.49 | 0 |
| 1729198800 | 22811.87 | 88.15 | 0.39 | 22809.36 | 22864.81 | 22701.77 | 0 |
| 1729112400 | 22723.72 | 83.73 | 0.37 | 22682.34 | 22828.43 | 22670.81 | 0 |
| 1729026000 | 22639.99 | -158.62 | -0.70 | 22848.45 | 22918.5 | 22633.76 | 0 |
| 1728939600 | 22798.61 | 187.52 | 0.83 | 22608.08 | 22817.27 | 22556.22 | 0 |
| 1728680400 | 22611.09 | 358.97 | 1.61 | 22274.53 | 22653.35 | 22274.53 | 0 |
| 1728594000 | 22252.12 | -108.7 | -0.49 | 22247.3 | 22283.4 | 22137.81 | 0 |
| 1728507600 | 22360.82 | 171.55 | 0.77 | 22183.68 | 22442.32 | 22155.39 | 0 |
| 1728421200 | 22189.27 | -128.8 | -0.58 | 22330.88 | 22343.85 | 22110.31 | 0 |
| 1728334800 | 22318.07 | -90.99 | -0.41 | 22282.33 | 22417.04 | 22202.16 | 0 |
| 1728075600 | 22409.06 | 112.29 | 0.50 | 22508.78 | 22526.34 | 22228.54 | 0 |
| 1727989200 | 22296.77 | -185.4 | -0.82 | 22409.21 | 22409.21 | 22193.24 | 0 |
| 1727902800 | 22482.17 | 29.52 | 0.13 | 22372.43 | 22565.4 | 22332.05 | 0 |
| 1727816400 | 22452.65 | -159.14 | -0.70 | 22598.96 | 22612.57 | 22270.63 | 0 |
| 1727730000 | 22611.79 | -24.93 | -0.11 | 22531.44 | 22627.15 | 22355.1 | 0 |
| 1727470800 | 22636.72 | 79.44 | 0.35 | 22665.45 | 22871.91 | 22556.02 | 0 |
| 1727384400 | 22557.28 | 416.46 | 1.88 | 22386.14 | 22613.07 | 22383.89 | 0 |
| 1727298000 | 22140.82 | -181.95 | -0.82 | 22392.57 | 22392.57 | 22119.77 | 0 |
| 1727211600 | 22322.77 | 192.11 | 0.87 | 22294.79 | 22340.25 | 22230.66 | 0 |
| 1727125200 | 22130.66 | 77.67 | 0.35 | 22114.49 | 22195.41 | 22021.79 | 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
