DJ US Food and Drug Retailers Total Stock Market (DWCFDR)
DOWI
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 |
---|---|---|---|---|---|---|---|
1738706400 | 14787.01 | 63.66 | 0.43 | 14688.05 | 14865.7 | 14674.7 | 0 |
1738620000 | 14723.35 | 46.91 | 0.32 | 14513.29 | 14842.74 | 14484.2 | 0 |
1738360800 | 14676.44 | -169.76 | -1.14 | 14738.81 | 14811.21 | 14613.37 | 0 |
1738274400 | 14846.2 | 108.6 | 0.74 | 14794.45 | 14954.73 | 14779.69 | 0 |
1738188000 | 14737.6 | 102.4 | 0.70 | 14691.08 | 14800.37 | 14674.84 | 0 |
1738101600 | 14635.2 | -184.04 | -1.24 | 14728.36 | 14786.03 | 14623.51 | 0 |
1738015200 | 14819.24 | 278.81 | 1.92 | 14591.23 | 14820.66 | 14591.23 | 0 |
1737756000 | 14540.43 | 83.86 | 0.58 | 14438.81 | 14544.27 | 14401.34 | 0 |
1737669600 | 14456.57 | 43.12 | 0.30 | 14396.68 | 14476.5 | 14357.99 | 0 |
1737583200 | 14413.45 | -10.16 | -0.07 | 14412 | 14452.63 | 14345.9 | 0 |
1737496800 | 14423.61 | 143.73 | 1.01 | 14323.11 | 14425.88 | 14282.18 | 0 |
1737151200 | 14279.88 | -43.24 | -0.30 | 14360.08 | 14386.97 | 14276.08 | 0 |
1737064800 | 14323.12 | 69.94 | 0.49 | 14260.02 | 14347.25 | 14173.34 | 0 |
1736978400 | 14253.18 | -40.82 | -0.29 | 14411.94 | 14416.7 | 14208.39 | 0 |
1736892000 | 14294 | 174.05 | 1.23 | 14171.92 | 14313.06 | 14152.58 | 0 |
1736805600 | 14119.95 | 49.85 | 0.35 | 14037.2 | 14131.37 | 13981.87 | 0 |
1736546400 | 14070.1 | -15.23 | -0.11 | 14050.27 | 14168.97 | 14050.27 | 0 |
1736373600 | 14085.33 | 94.6 | 0.68 | 14013.79 | 14086.65 | 13899.58 | 0 |
1736287200 | 13990.73 | 3.45 | 0.02 | 14041.58 | 14120.97 | 13937.19 | 0 |
1736200800 | 13987.28 | -52.16 | -0.37 | 14074.39 | 14146.41 | 13958.32 | 0 |
1735941600 | 14039.44 | 102.42 | 0.73 | 13962.04 | 14084.97 | 13936.8 | 0 |
1735855200 | 13937.02 | 48.36 | 0.35 | 13960.93 | 14046.23 | 13896.79 | 0 |
1735682400 | 13888.66 | 2.82 | 0.02 | 13928.72 | 13999.41 | 13862.4 | 0 |
1735596000 | 13885.84 | -163.52 | -1.16 | 13956.13 | 13976.8 | 13831.58 | 0 |
1735336800 | 14049.36 | -73.16 | -0.52 | 14029.76 | 14129.6 | 13996.63 | 0 |
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 |
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