Premium
DJ US Financials Total Stock Market (DWCFIN)
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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 10920.3 | 45.31 | 0.42 | 10904.3 | 10973.94 | 10826.99 | 0 |
| 1745614800 | 10874.99 | -42.99 | -0.39 | 10894.93 | 10910.34 | 10802.24 | 0 |
| 1745528400 | 10917.98 | 146.97 | 1.36 | 10754.45 | 10939.09 | 10721.21 | 0 |
| 1745442000 | 10771.01 | 116.57 | 1.09 | 10823.06 | 11005 | 10731.53 | 0 |
| 1745355600 | 10654.44 | 322.36 | 3.12 | 10444.94 | 10679.89 | 10444.48 | 0 |
| 1745269200 | 10332.08 | -231.11 | -2.19 | 10506.87 | 10514.45 | 10216.91 | 0 |
| 1744923600 | 10563.19 | 58.56 | 0.56 | 10531.48 | 10668.25 | 10507.66 | 0 |
| 1744837200 | 10504.63 | -137.09 | -1.29 | 10613.91 | 10667.58 | 10426.01 | 0 |
| 1744750800 | 10641.72 | 33.67 | 0.32 | 10659.09 | 10762.22 | 10635.27 | 0 |
| 1744664400 | 10608.05 | 134.19 | 1.28 | 10598.67 | 10676.35 | 10522.25 | 0 |
| 1744405200 | 10473.86 | 154.35 | 1.50 | 10264.4 | 10522.74 | 10195.6 | 0 |
| 1744318800 | 10319.51 | -321.6 | -3.02 | 10469.76 | 10476.25 | 10030.58 | 0 |
| 1744232400 | 10641.11 | 737.67 | 7.45 | 9783.59 | 10707.54 | 9700.78 | 0 |
| 1744146000 | 9903.44 | -84.08 | -0.84 | 10275.38 | 10412.23 | 9756.58 | 0 |
| 1744059600 | 9987.52 | -65.69 | -0.65 | 9838.15 | 10341.46 | 9589.1 | 0 |
| 1743800400 | 10053.21 | -722.57 | -6.71 | 10494.19 | 10495.37 | 10034.09 | 0 |
| 1743714000 | 10775.78 | -573.67 | -5.05 | 10983.84 | 11025.48 | 10766.03 | 0 |
| 1743627600 | 11349.45 | 100.38 | 0.89 | 11163.9 | 11372.7 | 11160.78 | 0 |
| 1743541200 | 11249.07 | -10.26 | -0.09 | 11230.61 | 11298.02 | 11126.67 | 0 |
| 1743454800 | 11259.33 | 116.35 | 1.04 | 11059.59 | 11312.76 | 11012.77 | 0 |
| 1743195600 | 11142.98 | -186.89 | -1.65 | 11316.95 | 11357.7 | 11097.24 | 0 |
| 1743109200 | 11329.87 | -34.31 | -0.30 | 11342.71 | 11404.16 | 11263.51 | 0 |
| 1743022800 | 11364.18 | -25.63 | -0.23 | 11426.36 | 11490.94 | 11321.55 | 0 |
| 1742936400 | 11389.81 | 19.65 | 0.17 | 11393.04 | 11429.62 | 11348.06 | 0 |
| 1742850000 | 11370.16 | 211.73 | 1.90 | 11263.17 | 11389.73 | 11253.93 | 0 |
| 1742590800 | 11158.43 | -49.8 | -0.44 | 11148.06 | 11198.9 | 11062.88 | 0 |
| 1742504400 | 11208.23 | 9.32 | 0.08 | 11142.92 | 11279.5 | 11135.44 | 0 |
| 1742418000 | 11198.91 | 105.52 | 0.95 | 11098.4 | 11264.72 | 11070.59 | 0 |
| 1742331600 | 11093.39 | -29.71 | -0.27 | 11118.14 | 11149.28 | 11053.68 | 0 |
| 1742245200 | 11123.1 | 136.07 | 1.24 | 10961.62 | 11166.94 | 10956.48 | 0 |
| 1741986000 | 10987.03 | 248.26 | 2.31 | 10831.31 | 10997.81 | 10798.8 | 0 |
| 1741899600 | 10738.77 | -98.94 | -0.91 | 10847.5 | 10896.13 | 10715.47 | 0 |
| 1741813200 | 10837.71 | 21.04 | 0.19 | 10920.53 | 10941.67 | 10741.89 | 0 |
| 1741726800 | 10816.67 | -79.22 | -0.73 | 10886.49 | 10916.4 | 10747.01 | 0 |
| 1741640400 | 10895.89 | -270.57 | -2.42 | 11044.44 | 11054.52 | 10788.53 | 0 |
| 1741384800 | 11166.46 | -37.78 | -0.34 | 11168.69 | 11202.17 | 10969.89 | 0 |
| 1741298400 | 11204.24 | -212.28 | -1.86 | 11295.6 | 11324.84 | 11149.42 | 0 |
| 1741212000 | 11416.52 | 81.43 | 0.72 | 11328.31 | 11459.62 | 11254.43 | 0 |
| 1741125600 | 11335.09 | -359.1 | -3.07 | 11604.64 | 11604.64 | 11266.92 | 0 |
| 1741039200 | 11694.19 | -92.32 | -0.78 | 11821.59 | 11885.28 | 11616.93 | 0 |
| 1740780000 | 11786.51 | 211.86 | 1.83 | 11621.99 | 11796.41 | 11580.03 | 0 |
| 1740693600 | 11574.65 | 56.65 | 0.49 | 11550.72 | 11710 | 11549.16 | 0 |
| 1740607200 | 11518 | -13.91 | -0.12 | 11538.12 | 11619.45 | 11491.71 | 0 |
| 1740520800 | 11531.91 | 5.04 | 0.04 | 11569.16 | 11608.41 | 11416.32 | 0 |
| 1740434400 | 11526.87 | 38.91 | 0.34 | 11524.97 | 11604.77 | 11469.18 | 0 |
| 1740175200 | 11487.96 | -154.51 | -1.33 | 11667.07 | 11677.98 | 11460.66 | 0 |
| 1740088800 | 11642.47 | -151.9 | -1.29 | 11773.25 | 11774.99 | 11564.68 | 0 |
| 1740002400 | 11794.37 | -12 | -0.10 | 11757.48 | 11812.07 | 11740.57 | 0 |
| 1739916000 | 11806.37 | 73.69 | 0.63 | 11738.1 | 11806.43 | 11725.19 | 0 |
| 1739570400 | 11732.68 | 1.43 | 0.01 | 11740.75 | 11794.35 | 11729.1 | 0 |
| 1739484000 | 11731.25 | 106.85 | 0.92 | 11660.4 | 11744.27 | 11636.66 | 0 |
| 1739397600 | 11624.4 | -65.64 | -0.56 | 11608.23 | 11639.48 | 11541.21 | 0 |
| 1739311200 | 11690.04 | 38.43 | 0.33 | 11626.03 | 11703.71 | 11585.42 | 0 |
| 1739224800 | 11651.61 | -82.41 | -0.70 | 11755.65 | 11763.58 | 11611.3 | 0 |
| 1738965600 | 11734.02 | -65.54 | -0.56 | 11809.28 | 11826.69 | 11722.76 | 0 |
| 1738879200 | 11799.56 | 88.17 | 0.75 | 11775.46 | 11801.84 | 11724.05 | 0 |
| 1738792800 | 11711.39 | 120.3 | 1.04 | 11640.94 | 11713.13 | 11587.62 | 0 |
| 1738706400 | 11591.09 | 5.76 | 0.05 | 11587.9 | 11635.58 | 11541.6 | 0 |
| 1738620000 | 11585.33 | -65.8 | -0.56 | 11470.78 | 11617.16 | 11405.87 | 0 |
| 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 |
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
