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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 6991.6 | 39.25 | 0.56 | 6980.58 | 7007.88 | 6974.83 | 0 |
| 1737064800 | 6952.35 | 75.98 | 1.10 | 6844.99 | 6959.53 | 6840.45 | 0 |
| 1736978400 | 6876.37 | -30.33 | -0.44 | 6946.11 | 6965.71 | 6865.86 | 0 |
| 1736892000 | 6906.7 | 17.81 | 0.26 | 6880.08 | 6907.7 | 6846.07 | 0 |
| 1736805600 | 6888.89 | 69.52 | 1.02 | 6834.4 | 6913.93 | 6801.97 | 0 |
| 1736546400 | 6819.37 | -188.05 | -2.68 | 6930.75 | 6953.51 | 6809.23 | 0 |
| 1736373600 | 7007.42 | 33.09 | 0.47 | 6970.45 | 7015.06 | 6936.09 | 0 |
| 1736287200 | 6974.33 | -38.71 | -0.55 | 7029.08 | 7085.13 | 6966.5 | 0 |
| 1736200800 | 7013.04 | -125.04 | -1.75 | 7120.17 | 7136.91 | 7005.02 | 0 |
| 1735941600 | 7138.08 | -5.86 | -0.08 | 7148.97 | 7173.59 | 7111.43 | 0 |
| 1735855200 | 7143.94 | -37.25 | -0.52 | 7215.41 | 7239.84 | 7128.31 | 0 |
| 1735682400 | 7181.19 | 33.56 | 0.47 | 7147.68 | 7198.35 | 7135.61 | 0 |
| 1735596000 | 7147.63 | -63.9 | -0.89 | 7193.24 | 7196.06 | 7120.86 | 0 |
| 1735336800 | 7211.53 | 1.37 | 0.02 | 7175.46 | 7243.91 | 7175.46 | 0 |
| 1735250400 | 7210.16 | -14.08 | -0.19 | 7200.15 | 7232.25 | 7195.22 | 0 |
| 1735077600 | 7224.24 | 49.65 | 0.69 | 7152.16 | 7224.49 | 7146.3 | 0 |
| 1734991200 | 7174.59 | -28.6 | -0.40 | 7184.31 | 7207.29 | 7107.48 | 0 |
| 1734732000 | 7203.19 | 30.5 | 0.43 | 7167.39 | 7253.71 | 7158.13 | 0 |
| 1734645600 | 7172.69 | -87.17 | -1.20 | 7210.64 | 7257.11 | 7171.42 | 0 |
| 1734559200 | 7259.86 | -123.54 | -1.67 | 7314.64 | 7353.55 | 7257.28 | 0 |
| 1734472800 | 7383.4 | 17.62 | 0.24 | 7341.68 | 7438.49 | 7338.69 | 0 |
| 1734386400 | 7365.78 | -84.58 | -1.14 | 7443.99 | 7484.2 | 7362.65 | 0 |
| 1734127200 | 7450.36 | -39.25 | -0.52 | 7458.42 | 7498.88 | 7423.42 | 0 |
| 1734040800 | 7489.61 | 70.62 | 0.95 | 7475.67 | 7498.71 | 7450.47 | 0 |
| 1733954400 | 7418.99 | -56.42 | -0.75 | 7506 | 7522.23 | 7406.19 | 0 |
| 1733868000 | 7475.41 | 8.1 | 0.11 | 7452.7 | 7503.41 | 7389.12 | 0 |
| 1733781600 | 7467.31 | 72.82 | 0.98 | 7398.55 | 7536.33 | 7393.76 | 0 |
| 1733522400 | 7394.49 | -70.6 | -0.95 | 7465.19 | 7500.69 | 7392.95 | 0 |
| 1733436000 | 7465.09 | 31.98 | 0.43 | 7446.96 | 7480.41 | 7412.54 | 0 |
| 1733349600 | 7433.11 | -97.14 | -1.29 | 7484.41 | 7499.95 | 7411.33 | 0 |
| 1733263200 | 7530.25 | -44.33 | -0.59 | 7574.51 | 7578.58 | 7518.22 | 0 |
| 1733176800 | 7574.58 | -14.49 | -0.19 | 7588.75 | 7588.75 | 7518.78 | 0 |
| 1732917600 | 7589.07 | 12.85 | 0.17 | 7548.85 | 7600.35 | 7541.37 | 0 |
| 1732744800 | 7576.22 | 8.1 | 0.11 | 7592.04 | 7635.15 | 7561.12 | 0 |
| 1732658400 | 7568.12 | -5.81 | -0.08 | 7581.68 | 7587.31 | 7542.86 | 0 |
| 1732572000 | 7573.93 | 53.99 | 0.72 | 7560.71 | 7597.73 | 7545.86 | 0 |
| 1732312800 | 7519.94 | 34.88 | 0.47 | 7517.72 | 7538.78 | 7480.92 | 0 |
| 1732226400 | 7485.06 | 64.7 | 0.87 | 7417.41 | 7486.31 | 7398.5 | 0 |
| 1732140000 | 7420.36 | 62.45 | 0.85 | 7344.27 | 7422.39 | 7337.49 | 0 |
| 1732053600 | 7357.91 | 10.95 | 0.15 | 7322.53 | 7358.09 | 7286.6 | 0 |
| 1731967200 | 7346.96 | 1.06 | 0.01 | 7358.37 | 7390.01 | 7335.42 | 0 |
| 1731708000 | 7345.9 | -179.44 | -2.38 | 7499.05 | 7504.41 | 7330.18 | 0 |
| 1731621600 | 7525.34 | -29.02 | -0.38 | 7553.78 | 7582.02 | 7515.61 | 0 |
| 1731535200 | 7554.36 | 5.5 | 0.07 | 7518.66 | 7560.6 | 7496.65 | 0 |
| 1731448800 | 7548.86 | 4.65 | 0.06 | 7555.03 | 7572.99 | 7531.84 | 0 |
| 1731362400 | 7544.21 | -22.95 | -0.30 | 7555.94 | 7613.44 | 7536.25 | 0 |
| 1731103200 | 7567.16 | 39.55 | 0.53 | 7523.32 | 7585.76 | 7518.98 | 0 |
| 1731016800 | 7527.61 | -34.62 | -0.46 | 7565.15 | 7588.7 | 7522.41 | 0 |
| 1730930400 | 7562.23 | -126.09 | -1.64 | 7655.59 | 7664.58 | 7521.06 | 0 |
| 1730844000 | 7688.32 | 47.52 | 0.62 | 7610.22 | 7689.36 | 7593.13 | 0 |
| 1730757600 | 7640.8 | 37.13 | 0.49 | 7613.67 | 7646.81 | 7610.99 | 0 |
| 1730494800 | 7603.67 | -10.21 | -0.13 | 7624.02 | 7639.32 | 7592.28 | 0 |
| 1730408400 | 7613.88 | -56.57 | -0.74 | 7656.47 | 7688.97 | 7612.61 | 0 |
| 1730322000 | 7670.45 | -10.9 | -0.14 | 7656.26 | 7715.27 | 7645.53 | 0 |
| 1730235600 | 7681.35 | -99.79 | -1.28 | 7730.98 | 7749.01 | 7680.79 | 0 |
| 1730149200 | 7781.14 | -19.14 | -0.25 | 7820.74 | 7855.21 | 7778.04 | 0 |
| 1729890000 | 7800.28 | -37.33 | -0.48 | 7853.28 | 7877.06 | 7793.37 | 0 |
| 1729803600 | 7837.61 | -49.22 | -0.62 | 7865.43 | 7884.37 | 7823.15 | 0 |
| 1729717200 | 7886.83 | -71.7 | -0.90 | 7853.92 | 7919.5 | 7836.25 | 0 |
| 1729630800 | 7958.53 | 0.34 | 0.00 | 7938.3 | 7965.11 | 7914.41 | 0 |
| 1729544400 | 7958.19 | -81.24 | -1.01 | 8027.25 | 8050.95 | 7952.02 | 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
