Premium
DJ US Financials Total Stock Market (DWCFIN)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 11651.13 | -67.78 | -0.58 | 11736.7 | 11753.42 | 11637.62 | 0 |
| 1738274400 | 11718.91 | 118.17 | 1.02 | 11692.35 | 11782.08 | 11636.8 | 0 |
| 1738188000 | 11600.74 | -27.02 | -0.23 | 11609.63 | 11711.22 | 11571.68 | 0 |
| 1738101600 | 11627.76 | -28.55 | -0.24 | 11637.87 | 11676.22 | 11602.28 | 0 |
| 1738015200 | 11656.31 | 108.12 | 0.94 | 11511.56 | 11658.84 | 11511.41 | 0 |
| 1737756000 | 11548.19 | 31.35 | 0.27 | 11480.19 | 11575.12 | 11480.19 | 0 |
| 1737669600 | 11516.84 | 65.17 | 0.57 | 11459.32 | 11527.33 | 11456.14 | 0 |
| 1737583200 | 11451.67 | -70.07 | -0.61 | 11519.9 | 11521.2 | 11420.5 | 0 |
| 1737496800 | 11521.74 | 122.61 | 1.08 | 11450.97 | 11530.31 | 11450.97 | 0 |
| 1737151200 | 11399.13 | 82.46 | 0.73 | 11349.22 | 11418.33 | 11320.63 | 0 |
| 1737064800 | 11316.67 | 91.79 | 0.82 | 11227.54 | 11325.96 | 11215.73 | 0 |
| 1736978400 | 11224.88 | 255.79 | 2.33 | 11193.41 | 11246.82 | 11168.47 | 0 |
| 1736892000 | 10969.09 | 148.46 | 1.37 | 10873.43 | 10973.6 | 10858.13 | 0 |
| 1736805600 | 10820.63 | 78.61 | 0.73 | 10683.69 | 10826.18 | 10683.69 | 0 |
| 1736546400 | 10742.02 | -271.52 | -2.47 | 10912.59 | 10912.59 | 10705.27 | 0 |
| 1736373600 | 11013.54 | 26.43 | 0.24 | 10970.02 | 11017.72 | 10910.5 | 0 |
| 1736287200 | 10987.11 | -44.71 | -0.41 | 11080.05 | 11100.65 | 10946.03 | 0 |
| 1736200800 | 11031.82 | -55.12 | -0.50 | 11121.76 | 11171.59 | 11021.38 | 0 |
| 1735941600 | 11086.94 | 104.3 | 0.95 | 11033.58 | 11089.46 | 10957.54 | 0 |
| 1735855200 | 10982.64 | -40.61 | -0.37 | 11068.9 | 11110.12 | 10929.32 | 0 |
| 1735682400 | 11023.25 | 14.29 | 0.13 | 11045.87 | 11077.18 | 10986.71 | 0 |
| 1735596000 | 11008.96 | -91.14 | -0.82 | 11003.64 | 11049.64 | 10916.64 | 0 |
| 1735336800 | 11100.1 | -102.4 | -0.91 | 11130.42 | 11209.91 | 11055.41 | 0 |
| 1735250400 | 11202.5 | 26.85 | 0.24 | 11133.2 | 11210.15 | 11118.39 | 0 |
| 1735077600 | 11175.65 | 125.45 | 1.14 | 11067.09 | 11175.94 | 11053.4 | 0 |
| 1734991200 | 11050.2 | 29.16 | 0.26 | 10970.23 | 11056.4 | 10938.51 | 0 |
| 1734732000 | 11021.04 | 158.81 | 1.46 | 10831.91 | 11110.34 | 10819.43 | 0 |
| 1734645600 | 10862.23 | 1.45 | 0.01 | 10958.06 | 11047.69 | 10858.63 | 0 |
| 1734559200 | 10860.78 | -392.05 | -3.48 | 11262.91 | 11289.71 | 10857.83 | 0 |
| 1734472800 | 11252.83 | -96.52 | -0.85 | 11293.73 | 11297.03 | 11225.83 | 0 |
| 1734386400 | 11349.35 | 1.66 | 0.01 | 11359.41 | 11390.06 | 11330.91 | 0 |
| 1734127200 | 11347.69 | -34.8 | -0.31 | 11399.44 | 11413.34 | 11336.42 | 0 |
| 1734040800 | 11382.49 | -44.77 | -0.39 | 11439.94 | 11464.52 | 11382.49 | 0 |
| 1733954400 | 11427.26 | 32.24 | 0.28 | 11441.51 | 11457.2 | 11392.92 | 0 |
| 1733868000 | 11395.02 | -46.39 | -0.41 | 11438.63 | 11470.35 | 11360.57 | 0 |
| 1733781600 | 11441.41 | -143.64 | -1.24 | 11595.52 | 11599.13 | 11438.38 | 0 |
| 1733522400 | 11585.05 | 7.54 | 0.07 | 11597.9 | 11620.68 | 11549.99 | 0 |
| 1733436000 | 11577.51 | 11.97 | 0.10 | 11579.15 | 11648.18 | 11570.7 | 0 |
| 1733349600 | 11565.54 | -29.88 | -0.26 | 11588.98 | 11594.34 | 11518.31 | 0 |
| 1733263200 | 11595.42 | -75.87 | -0.65 | 11711.14 | 11713.36 | 11591.53 | 0 |
| 1733176800 | 11671.29 | -112.19 | -0.95 | 11800.53 | 11808.35 | 11652.28 | 0 |
| 1732917600 | 11783.48 | -13.91 | -0.12 | 11835.02 | 11856.02 | 11782.8 | 0 |
| 1732744800 | 11797.39 | 36.93 | 0.31 | 11793.63 | 11871.3 | 11786.45 | 0 |
| 1732658400 | 11760.46 | 12.88 | 0.11 | 11737.49 | 11781.24 | 11677.99 | 0 |
| 1732572000 | 11747.58 | 102.13 | 0.88 | 11718.02 | 11789.4 | 11714.85 | 0 |
| 1732312800 | 11645.45 | 132.18 | 1.15 | 11524.16 | 11652.68 | 11524.16 | 0 |
| 1732226400 | 11513.27 | 135.03 | 1.19 | 11423.23 | 11559.18 | 11400.47 | 0 |
| 1732140000 | 11378.24 | -31.17 | -0.27 | 11424.29 | 11436.1 | 11320.01 | 0 |
| 1732053600 | 11409.41 | -40.47 | -0.35 | 11359 | 11442.09 | 11332.01 | 0 |
| 1731967200 | 11449.88 | 38.08 | 0.33 | 11402.18 | 11465.93 | 11376.17 | 0 |
| 1731708000 | 11411.8 | 51.98 | 0.46 | 11362.59 | 11425.65 | 11357.83 | 0 |
| 1731621600 | 11359.82 | -42.34 | -0.37 | 11425.1 | 11439.01 | 11350.58 | 0 |
| 1731535200 | 11402.16 | -5.8 | -0.05 | 11443.21 | 11500.85 | 11395.73 | 0 |
| 1731448800 | 11407.96 | -64.18 | -0.56 | 11453.26 | 11476.67 | 11380.21 | 0 |
| 1731362400 | 11472.14 | 146.21 | 1.29 | 11434.41 | 11539.9 | 11430.31 | 0 |
| 1731103200 | 11325.93 | 104.43 | 0.93 | 11278.59 | 11379.26 | 11240.71 | 0 |
| 1731016800 | 11221.5 | -148.01 | -1.30 | 11340.08 | 11340.08 | 11194.02 | 0 |
| 1730930400 | 11369.51 | 580.69 | 5.38 | 11234.06 | 11384.23 | 11192.61 | 0 |
| 1730844000 | 10788.82 | 126.79 | 1.19 | 10664.83 | 10790.22 | 10656.9 | 0 |
| 1730757600 | 10662.03 | -45.18 | -0.42 | 10705.98 | 10713.44 | 10614.2 | 0 |
| 1730494800 | 10707.21 | -18.24 | -0.17 | 10757.4 | 10828.02 | 10702.88 | 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
