Premium
DJ US Total Stock Market Total Return Net (DWCFNT)
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 22477.97 | -212.01 | -0.93 | 22705.15 | 22757.32 | 22454.55 | 0 |
| 1738879200 | 22689.98 | 67.5 | 0.30 | 22683 | 22690.99 | 22549.29 | 0 |
| 1738792800 | 22622.48 | 105.61 | 0.47 | 22479.3 | 22626.15 | 22414.21 | 0 |
| 1738706400 | 22516.87 | 165.07 | 0.74 | 22352.46 | 22531.39 | 22340.6 | 0 |
| 1738620000 | 22351.8 | -179.05 | -0.79 | 22153.37 | 22454.06 | 22079.59 | 0 |
| 1738360800 | 22530.85 | -118.14 | -0.52 | 22745.06 | 22830.73 | 22496.9 | 0 |
| 1738274400 | 22648.99 | 135.92 | 0.60 | 22605.8 | 22713.29 | 22499.95 | 0 |
| 1738188000 | 22513.07 | -99.4 | -0.44 | 22578.33 | 22607.24 | 22409.7 | 0 |
| 1738101600 | 22612.47 | 202.72 | 0.90 | 22458.53 | 22641.95 | 22347.84 | 0 |
| 1738015200 | 22409.75 | -335.6 | -1.48 | 22261.41 | 22450.94 | 22248.66 | 0 |
| 1737756000 | 22745.35 | -60.48 | -0.27 | 22816.14 | 22841.61 | 22700.65 | 0 |
| 1737669600 | 22805.83 | 115.61 | 0.51 | 22650.07 | 22805.88 | 22644.48 | 0 |
| 1737583200 | 22690.22 | 113.08 | 0.50 | 22696.31 | 22744.75 | 22666.91 | 0 |
| 1737496800 | 22577.14 | 219.56 | 0.98 | 22471.25 | 22583.65 | 22407.13 | 0 |
| 1737151200 | 22357.58 | 212.08 | 0.96 | 22379.6 | 22424.41 | 22301.44 | 0 |
| 1737064800 | 22145.5 | -22.47 | -0.10 | 22214.65 | 22235.36 | 22109.58 | 0 |
| 1736978400 | 22167.97 | 399.05 | 1.83 | 22084 | 22211.31 | 22049.86 | 0 |
| 1736892000 | 21768.92 | 52.44 | 0.24 | 21832.05 | 21867.52 | 21623.91 | 0 |
| 1736805600 | 21716.48 | 37.68 | 0.17 | 21483.55 | 21725.06 | 21474.37 | 0 |
| 1736546400 | 21678.8 | -340.9 | -1.55 | 21868.99 | 21870.33 | 21602.96 | 0 |
| 1736373600 | 22019.7 | 25.89 | 0.12 | 21971.93 | 22054.7 | 21850.75 | 0 |
| 1736287200 | 21993.81 | -248.63 | -1.12 | 22324.07 | 22336.73 | 21919.86 | 0 |
| 1736200800 | 22242.44 | 119.93 | 0.54 | 22287.08 | 22414.13 | 22189.95 | 0 |
| 1735941600 | 22122.51 | 291.19 | 1.33 | 21934.43 | 22143.61 | 21907.17 | 0 |
| 1735855200 | 21831.32 | -34.28 | -0.16 | 21980.8 | 22078.69 | 21689.29 | 0 |
| 1735682400 | 21865.6 | -86.06 | -0.39 | 22012.89 | 22047.83 | 21816.7 | 0 |
| 1735596000 | 21951.66 | -233.14 | -1.05 | 21945.36 | 22073.27 | 21800.02 | 0 |
| 1735336800 | 22184.8 | -253.72 | -1.13 | 22299.27 | 22309.27 | 22041.98 | 0 |
| 1735250400 | 22438.52 | 6.12 | 0.03 | 22358.38 | 22475.31 | 22312.77 | 0 |
| 1735077600 | 22432.4 | 241.14 | 1.09 | 22225.87 | 22432.62 | 22218.24 | 0 |
| 1734991200 | 22191.26 | 136.03 | 0.62 | 22061.87 | 22204.11 | 21936.15 | 0 |
| 1734732000 | 22055.23 | 242.49 | 1.11 | 21680.06 | 22241.65 | 21680.06 | 0 |
| 1734645600 | 21812.74 | -24.66 | -0.11 | 22010.73 | 22088.07 | 21809.54 | 0 |
| 1734559200 | 21837.4 | -707.9 | -3.14 | 22548.4 | 22611.18 | 21819.61 | 0 |
| 1734472800 | 22545.3 | -110.55 | -0.49 | 22551.59 | 22576.75 | 22491.25 | 0 |
| 1734386400 | 22655.85 | 94.11 | 0.42 | 22610 | 22698.89 | 22600.32 | 0 |
| 1734127200 | 22561.74 | -11.55 | -0.05 | 22635.02 | 22663.97 | 22500.42 | 0 |
| 1734040800 | 22573.29 | -132.77 | -0.58 | 22666.75 | 22685.17 | 22573.29 | 0 |
| 1733954400 | 22706.06 | 187.12 | 0.83 | 22636.44 | 22741.55 | 22635.35 | 0 |
| 1733868000 | 22518.94 | -87.67 | -0.39 | 22627.68 | 22642.65 | 22500.73 | 0 |
| 1733781600 | 22606.61 | -156.19 | -0.69 | 22749.45 | 22763.38 | 22594.82 | 0 |
| 1733522400 | 22762.8 | 69.64 | 0.31 | 22744.42 | 22792.44 | 22722.78 | 0 |
| 1733436000 | 22693.16 | -68.36 | -0.30 | 22766.72 | 22780.7 | 22686.58 | 0 |
| 1733349600 | 22761.52 | 154.86 | 0.69 | 22680.35 | 22769.85 | 22666.16 | 0 |
| 1733263200 | 22606.66 | 4.21 | 0.02 | 22598.82 | 22615.38 | 22547.19 | 0 |
| 1733176800 | 22602.45 | 49.03 | 0.22 | 22587.94 | 22629.36 | 22556 | 0 |
| 1732917600 | 22553.42 | 118.25 | 0.53 | 22472.23 | 22600.06 | 22470.76 | 0 |
| 1732744800 | 22435.17 | -77.24 | -0.34 | 22502.93 | 22531.25 | 22380.4 | 0 |
| 1732658400 | 22512.41 | 92.42 | 0.41 | 22454.49 | 22525.34 | 22411.76 | 0 |
| 1732572000 | 22419.99 | 96.5 | 0.43 | 22470 | 22535.97 | 22342.5 | 0 |
| 1732312800 | 22323.49 | 118.31 | 0.53 | 22214.99 | 22335.19 | 22214.99 | 0 |
| 1732226400 | 22205.18 | 154.28 | 0.70 | 22161.59 | 22259.62 | 21978.61 | 0 |
| 1732140000 | 22050.9 | 12.77 | 0.06 | 22040.05 | 22061.25 | 21839.45 | 0 |
| 1732053600 | 22038.13 | 103.27 | 0.47 | 21798.99 | 22056.06 | 21790.92 | 0 |
| 1731967200 | 21934.86 | 90.91 | 0.42 | 21854.41 | 21992.1 | 21832.87 | 0 |
| 1731708000 | 21843.95 | -289.82 | -1.31 | 22006.39 | 22018.92 | 21778.02 | 0 |
| 1731621600 | 22133.77 | -149.28 | -0.67 | 22306.98 | 22321.87 | 22108.66 | 0 |
| 1731535200 | 22283.05 | -15.2 | -0.07 | 22326.09 | 22392.33 | 22248.39 | 0 |
| 1731448800 | 22298.25 | -87.09 | -0.39 | 22367.63 | 22408.62 | 22208.42 | 0 |
| 1731362400 | 22385.34 | 66.29 | 0.30 | 22407.96 | 22431.64 | 22328.92 | 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
