Premium
DJ US Food and Beverage Total Stock Market (DWCFOB)
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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 7183.26 | -24.41 | -0.34 | 7219.6 | 7244.95 | 7147.94 | 0 |
| 1745614800 | 7207.67 | -54.53 | -0.75 | 7274.98 | 7275.9 | 7130.72 | 0 |
| 1745528400 | 7262.2 | -139.53 | -1.89 | 7361.84 | 7363.54 | 7249.1 | 0 |
| 1745442000 | 7401.73 | -45.81 | -0.62 | 7424.41 | 7463.16 | 7333.9 | 0 |
| 1745355600 | 7447.54 | 88.75 | 1.21 | 7390.47 | 7496.79 | 7380.47 | 0 |
| 1745269200 | 7358.79 | -26.7 | -0.36 | 7389.44 | 7389.44 | 7283.87 | 0 |
| 1744923600 | 7385.49 | 122.27 | 1.68 | 7286.85 | 7415.16 | 7277.79 | 0 |
| 1744837200 | 7263.22 | -79.52 | -1.08 | 7390.73 | 7399.23 | 7240.56 | 0 |
| 1744750800 | 7342.74 | -108.81 | -1.46 | 7446.34 | 7448.47 | 7328.48 | 0 |
| 1744664400 | 7451.55 | 104.78 | 1.43 | 7354.3 | 7474.74 | 7321.72 | 0 |
| 1744405200 | 7346.77 | 76.29 | 1.05 | 7291.12 | 7384.74 | 7239.25 | 0 |
| 1744318800 | 7270.48 | -10.93 | -0.15 | 7283.63 | 7339.67 | 7146.51 | 0 |
| 1744232400 | 7281.41 | 253.69 | 3.61 | 6999.11 | 7308.53 | 6945.54 | 0 |
| 1744146000 | 7027.72 | -111.93 | -1.57 | 7207.84 | 7248.88 | 6969.96 | 0 |
| 1744059600 | 7139.65 | -134.48 | -1.85 | 7063.58 | 7289.55 | 7041.52 | 0 |
| 1743800400 | 7274.13 | -275.35 | -3.65 | 7533.74 | 7583.59 | 7271.24 | 0 |
| 1743714000 | 7549.48 | 116.86 | 1.57 | 7515.14 | 7615.58 | 7497.37 | 0 |
| 1743627600 | 7432.62 | -45.38 | -0.61 | 7484.87 | 7508.2 | 7404.33 | 0 |
| 1743541200 | 7478 | 15.64 | 0.21 | 7488.39 | 7493.54 | 7423.6 | 0 |
| 1743454800 | 7462.36 | 69.22 | 0.94 | 7424.12 | 7515.18 | 7420.45 | 0 |
| 1743195600 | 7393.14 | -28.88 | -0.39 | 7447.27 | 7472.96 | 7330.03 | 0 |
| 1743109200 | 7422.02 | 80.46 | 1.10 | 7366.63 | 7433.73 | 7358.7 | 0 |
| 1743022800 | 7341.56 | 126.54 | 1.75 | 7228.14 | 7366.34 | 7225.22 | 0 |
| 1742936400 | 7215.02 | -26.47 | -0.37 | 7222.63 | 7229.95 | 7190.22 | 0 |
| 1742850000 | 7241.49 | 32.89 | 0.46 | 7195.02 | 7249.74 | 7189.07 | 0 |
| 1742590800 | 7208.6 | -40.52 | -0.56 | 7242.07 | 7270.5 | 7191.38 | 0 |
| 1742504400 | 7249.12 | -13.03 | -0.18 | 7256.98 | 7276.65 | 7229.86 | 0 |
| 1742418000 | 7262.15 | -32.54 | -0.45 | 7239.71 | 7270.71 | 7205.12 | 0 |
| 1742331600 | 7294.69 | -71.63 | -0.97 | 7357.33 | 7367.83 | 7291.65 | 0 |
| 1742245200 | 7366.32 | 108.7 | 1.50 | 7275.99 | 7384.19 | 7275.46 | 0 |
| 1741986000 | 7257.62 | -1.9 | -0.03 | 7207.66 | 7273.59 | 7204.03 | 0 |
| 1741899600 | 7259.52 | -22.53 | -0.31 | 7297.45 | 7339.21 | 7241.87 | 0 |
| 1741813200 | 7282.05 | -167.37 | -2.25 | 7316.78 | 7353.44 | 7265.16 | 0 |
| 1741726800 | 7449.42 | -113.89 | -1.51 | 7572.23 | 7572.23 | 7430.25 | 0 |
| 1741640400 | 7563.31 | 28.08 | 0.37 | 7588.21 | 7765.38 | 7551.59 | 0 |
| 1741384800 | 7535.23 | 103.09 | 1.39 | 7393.83 | 7630.37 | 7393.83 | 0 |
| 1741298400 | 7432.14 | 53.64 | 0.73 | 7383.84 | 7446.47 | 7326.06 | 0 |
| 1741212000 | 7378.5 | 10.87 | 0.15 | 7336.39 | 7427.23 | 7333.03 | 0 |
| 1741125600 | 7367.63 | -131.91 | -1.76 | 7520.33 | 7587.69 | 7360.99 | 0 |
| 1741039200 | 7499.54 | 94.75 | 1.28 | 7345.53 | 7502.27 | 7331.51 | 0 |
| 1740780000 | 7404.79 | 56.77 | 0.77 | 7421.26 | 7452.46 | 7348.91 | 0 |
| 1740693600 | 7348.02 | 8.86 | 0.12 | 7307 | 7375.98 | 7279.69 | 0 |
| 1740607200 | 7339.16 | -161.09 | -2.15 | 7464.1 | 7464.1 | 7332.17 | 0 |
| 1740520800 | 7500.25 | 68.19 | 0.92 | 7469.74 | 7553.81 | 7459.27 | 0 |
| 1740434400 | 7432.06 | 5.63 | 0.08 | 7397.58 | 7523.37 | 7383.59 | 0 |
| 1740175200 | 7426.43 | 180.77 | 2.49 | 7286.25 | 7451.05 | 7265.54 | 0 |
| 1740088800 | 7245.66 | 50.81 | 0.71 | 7166.28 | 7246.56 | 7160.77 | 0 |
| 1740002400 | 7194.85 | 82.74 | 1.16 | 7119.07 | 7195.98 | 7119.07 | 0 |
| 1739916000 | 7112.11 | 29.42 | 0.42 | 7046.86 | 7112.35 | 7008.38 | 0 |
| 1739570400 | 7082.69 | -53.04 | -0.74 | 7140.51 | 7202.95 | 7078.53 | 0 |
| 1739484000 | 7135.73 | 80 | 1.13 | 7084.82 | 7139.49 | 7071.59 | 0 |
| 1739397600 | 7055.73 | -15.33 | -0.22 | 6991.35 | 7061.2 | 6991.35 | 0 |
| 1739311200 | 7071.06 | 157.26 | 2.27 | 6999.01 | 7073.23 | 6960.76 | 0 |
| 1739224800 | 6913.8 | 0.82 | 0.01 | 6916.01 | 6917.96 | 6861.66 | 0 |
| 1738965600 | 6912.98 | 20.31 | 0.29 | 6897.89 | 6919.01 | 6879.08 | 0 |
| 1738879200 | 6892.67 | 16.22 | 0.24 | 6946.79 | 6951.16 | 6862.76 | 0 |
| 1738792800 | 6876.45 | 35.27 | 0.52 | 6811.74 | 6880.16 | 6799.71 | 0 |
| 1738706400 | 6841.18 | -153.71 | -2.20 | 6921.45 | 6951.14 | 6826.44 | 0 |
| 1738620000 | 6994.89 | -46.05 | -0.65 | 6989.87 | 7033.38 | 6922.55 | 0 |
| 1738360800 | 7040.94 | -70.06 | -0.99 | 7057.18 | 7093.04 | 7033.72 | 0 |
| 1738274400 | 7111 | 96.01 | 1.37 | 7080.93 | 7138.14 | 7052.04 | 0 |
| 1738188000 | 7014.99 | 30.44 | 0.44 | 6997.48 | 7056.25 | 6994.8 | 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
