Premium
DJ US Food and Drug Retailers Total Stock Market (DWCFDR)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735250400 | 14122.52 | 53.23 | 0.38 | 14029.23 | 14143.44 | 14014.74 | 0 |
| 1735077600 | 14069.29 | 121.57 | 0.87 | 13943.87 | 14069.91 | 13930.51 | 0 |
| 1734991200 | 13947.72 | -75.95 | -0.54 | 13964.31 | 13990.16 | 13805.67 | 0 |
| 1734732000 | 14023.67 | 67.86 | 0.49 | 13940.06 | 14125.46 | 13912.5 | 0 |
| 1734645600 | 13955.81 | -6.66 | -0.05 | 13933.17 | 14062.65 | 13916.72 | 0 |
| 1734559200 | 13962.47 | -190.71 | -1.35 | 14163.24 | 14205.62 | 13956.58 | 0 |
| 1734472800 | 14153.18 | -177.17 | -1.24 | 14246.01 | 14300.2 | 14093.2 | 0 |
| 1734386400 | 14330.35 | -117.09 | -0.81 | 14421.49 | 14508.09 | 14318.79 | 0 |
| 1734127200 | 14447.44 | -0.32 | -0.00 | 14450.76 | 14518.62 | 14368.7 | 0 |
| 1734040800 | 14447.76 | 62.73 | 0.44 | 14488.52 | 14532.66 | 14427.92 | 0 |
| 1733954400 | 14385.03 | -99.17 | -0.68 | 14472.2 | 14558.6 | 14366.88 | 0 |
| 1733868000 | 14484.2 | 160.19 | 1.12 | 14358.79 | 14560.64 | 14264.28 | 0 |
| 1733781600 | 14324.01 | -199.05 | -1.37 | 14535.14 | 14536.61 | 14307.73 | 0 |
| 1733522400 | 14523.06 | -102.55 | -0.70 | 14608.64 | 14670.61 | 14509.15 | 0 |
| 1733436000 | 14625.61 | -35.92 | -0.24 | 14602.78 | 14669.51 | 14483.45 | 0 |
| 1733349600 | 14661.53 | 85.78 | 0.59 | 14576.99 | 14667.02 | 14576.99 | 0 |
| 1733263200 | 14575.75 | 107.01 | 0.74 | 14528.87 | 14601.56 | 14476.89 | 0 |
| 1733176800 | 14468.74 | -117.66 | -0.81 | 14558.1 | 14558.1 | 14417.25 | 0 |
| 1732917600 | 14586.4 | 73.02 | 0.50 | 14566.71 | 14634.88 | 14533.74 | 0 |
| 1732744800 | 14513.38 | 8.49 | 0.06 | 14536.97 | 14580.9 | 14499.88 | 0 |
| 1732658400 | 14504.89 | 71.31 | 0.49 | 14416.53 | 14512.05 | 14374.49 | 0 |
| 1732572000 | 14433.58 | 118.74 | 0.83 | 14384.62 | 14497.14 | 14370.36 | 0 |
| 1732312800 | 14314.84 | 120.76 | 0.85 | 14240.64 | 14333.11 | 14236.09 | 0 |
| 1732226400 | 14194.08 | 241.55 | 1.73 | 13992.94 | 14205.92 | 13920.81 | 0 |
| 1732140000 | 13952.53 | 13.09 | 0.09 | 13911 | 13954.28 | 13847.21 | 0 |
| 1732053600 | 13939.44 | -30.31 | -0.22 | 13906.62 | 14009.36 | 13843.97 | 0 |
| 1731967200 | 13969.75 | 85.54 | 0.62 | 13875.33 | 13999.17 | 13869.63 | 0 |
| 1731708000 | 13884.21 | -194.59 | -1.38 | 14068.28 | 14094.42 | 13872.51 | 0 |
| 1731621600 | 14078.8 | -247.71 | -1.73 | 14298.96 | 14320.32 | 14072.69 | 0 |
| 1731535200 | 14326.51 | -76.84 | -0.53 | 14385.75 | 14401.02 | 14271.81 | 0 |
| 1731448800 | 14403.35 | -10.54 | -0.07 | 14410.4 | 14504.86 | 14391.2 | 0 |
| 1731362400 | 14413.89 | 72.66 | 0.51 | 14380.77 | 14522.22 | 14374.69 | 0 |
| 1731103200 | 14341.23 | 98.84 | 0.69 | 14283.71 | 14396.85 | 14216.72 | 0 |
| 1731016800 | 14242.39 | 60.35 | 0.43 | 14243.03 | 14344.99 | 14208.28 | 0 |
| 1730930400 | 14182.04 | 461.28 | 3.36 | 14004.62 | 14248.69 | 13988.41 | 0 |
| 1730844000 | 13720.76 | 217.53 | 1.61 | 13490.93 | 13741.41 | 13482.14 | 0 |
| 1730757600 | 13503.23 | -95.21 | -0.70 | 13591.24 | 13636.16 | 13497.46 | 0 |
| 1730494800 | 13598.44 | 237.55 | 1.78 | 13526.43 | 13663.23 | 13497.11 | 0 |
| 1730408400 | 13360.89 | 63.06 | 0.47 | 13385.52 | 13450.87 | 13357.13 | 0 |
| 1730322000 | 13297.83 | -92.29 | -0.69 | 13363.75 | 13383.02 | 13290.73 | 0 |
| 1730235600 | 13390.12 | -113.83 | -0.84 | 13420.22 | 13511.27 | 13358.28 | 0 |
| 1730149200 | 13503.95 | 54.8 | 0.41 | 13507.84 | 13549.5 | 13467.7 | 0 |
| 1729890000 | 13449.15 | 2.84 | 0.02 | 13510.6 | 13534.13 | 13434.16 | 0 |
| 1729803600 | 13446.31 | -55.73 | -0.41 | 13490.35 | 13518.42 | 13434.7 | 0 |
| 1729717200 | 13502.04 | 11.28 | 0.08 | 13443.46 | 13506.61 | 13407.48 | 0 |
| 1729630800 | 13490.76 | -48.03 | -0.35 | 13526.59 | 13529.7 | 13432.66 | 0 |
| 1729544400 | 13538.79 | -68.46 | -0.50 | 13617.8 | 13654.35 | 13525.5 | 0 |
| 1729285200 | 13607.25 | 49.2 | 0.36 | 13595.62 | 13618.46 | 13517.49 | 0 |
| 1729198800 | 13558.05 | -41.31 | -0.30 | 13574.77 | 13598.03 | 13493.78 | 0 |
| 1729112400 | 13599.36 | 93.57 | 0.69 | 13472.91 | 13629.99 | 13452.82 | 0 |
| 1729026000 | 13505.79 | 226.29 | 1.70 | 13329.63 | 13611.51 | 13329.63 | 0 |
| 1728939600 | 13279.5 | 35.17 | 0.27 | 13269.3 | 13315.17 | 13190.13 | 0 |
| 1728680400 | 13244.33 | 87.54 | 0.67 | 13183.3 | 13268.03 | 13183.3 | 0 |
| 1728594000 | 13156.79 | -118.83 | -0.90 | 13267.57 | 13271.67 | 13113.61 | 0 |
| 1728507600 | 13275.62 | 43.68 | 0.33 | 13256.09 | 13330.79 | 13216.03 | 0 |
| 1728421200 | 13231.94 | 123.19 | 0.94 | 13139.55 | 13242.58 | 13109.59 | 0 |
| 1728334800 | 13108.75 | -30.81 | -0.23 | 13129.18 | 13135.2 | 13060.51 | 0 |
| 1728075600 | 13139.56 | 53.52 | 0.41 | 13124.52 | 13175.71 | 13080.15 | 0 |
| 1727989200 | 13086.04 | -99.19 | -0.75 | 13167.35 | 13192.89 | 13048.02 | 0 |
| 1727902800 | 13185.23 | -105.3 | -0.79 | 13257.44 | 13289.13 | 13169.44 | 0 |
| 1727816400 | 13290.53 | -39.26 | -0.29 | 13313.13 | 13328.1 | 13234.14 | 0 |
| 1727730000 | 13329.79 | 101.5 | 0.77 | 13243.27 | 13340.61 | 13200.17 | 0 |
| 1727470800 | 13228.29 | 34.62 | 0.26 | 13211.59 | 13313.74 | 13185.11 | 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
