Premium
DJ US Food Producers Total Stock Market (DWCFOP)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 5532.7 | -1.89 | -0.03 | 5512.25 | 5572.8 | 5505.55 | 0 |
| 1734386400 | 5534.59 | -54.78 | -0.98 | 5579.4799 | 5616.27 | 5534.02 | 0 |
| 1734127200 | 5589.37 | -10.01 | -0.18 | 5591.9399 | 5607.66 | 5551.91 | 0 |
| 1734040800 | 5599.38 | 5.93 | 0.11 | 5596.25 | 5615.66 | 5572.58 | 0 |
| 1733954400 | 5593.45 | -10.23 | -0.18 | 5633.41 | 5642.87 | 5587.35 | 0 |
| 1733868000 | 5603.68 | -0.49 | -0.01 | 5595.22 | 5637.39 | 5545.65 | 0 |
| 1733781600 | 5604.17 | 57.78 | 1.04 | 5553.45 | 5684.4799 | 5551.72 | 0 |
| 1733522400 | 5546.39 | -40.7 | -0.73 | 5599.92 | 5603.76 | 5542.15 | 0 |
| 1733436000 | 5587.09 | -0.35 | -0.01 | 5581.61 | 5592.74 | 5554.41 | 0 |
| 1733349600 | 5587.4399 | -85.65 | -1.51 | 5631.85 | 5637.45 | 5572.11 | 0 |
| 1733263200 | 5673.09 | -36.47 | -0.64 | 5711.13 | 5713.76 | 5665.54 | 0 |
| 1733176800 | 5709.56 | 13.27 | 0.23 | 5688.33 | 5719.25 | 5645.99 | 0 |
| 1732917600 | 5696.29 | 14.81 | 0.26 | 5678.58 | 5705.88 | 5674.51 | 0 |
| 1732744800 | 5681.4799 | 3.72 | 0.07 | 5702.22 | 5722.4 | 5672.64 | 0 |
| 1732658400 | 5677.76 | 24.37 | 0.43 | 5659.83 | 5679.02 | 5644.12 | 0 |
| 1732572000 | 5653.39 | 30.94 | 0.55 | 5645.56 | 5685.79 | 5643.4799 | 0 |
| 1732312800 | 5622.45 | 16.37 | 0.29 | 5617.1 | 5641.84 | 5602.6 | 0 |
| 1732226400 | 5606.08 | 37.36 | 0.67 | 5562.56 | 5611.43 | 5538.92 | 0 |
| 1732140000 | 5568.72 | 50.26 | 0.91 | 5519.51 | 5569.1 | 5511.29 | 0 |
| 1732053600 | 5518.46 | -3.27 | -0.06 | 5500.4799 | 5529.11 | 5478.46 | 0 |
| 1731967200 | 5521.7299 | -3.21 | -0.06 | 5542.67 | 5560.76 | 5518.04 | 0 |
| 1731708000 | 5524.9399 | -89.97 | -1.60 | 5602 | 5602 | 5488.1899 | 0 |
| 1731621600 | 5614.91 | -31.34 | -0.56 | 5656.52 | 5679.45 | 5611.2 | 0 |
| 1731535200 | 5646.25 | -2.81 | -0.05 | 5638.27 | 5653.25 | 5611.62 | 0 |
| 1731448800 | 5649.06 | 3.13 | 0.06 | 5664.97 | 5676.66 | 5640.59 | 0 |
| 1731362400 | 5645.93 | -22.28 | -0.39 | 5664.37 | 5704.45 | 5641.64 | 0 |
| 1731103200 | 5668.21 | 38.77 | 0.69 | 5622.86 | 5676.9399 | 5608.13 | 0 |
| 1731016800 | 5629.4399 | -62.63 | -1.10 | 5687.82 | 5698.39 | 5619.79 | 0 |
| 1730930400 | 5692.07 | -73.11 | -1.27 | 5800.08 | 5801.1 | 5689.27 | 0 |
| 1730844000 | 5765.18 | 47.9 | 0.84 | 5679.56 | 5765.62 | 5664.18 | 0 |
| 1730757600 | 5717.28 | 15.44 | 0.27 | 5714.03 | 5731.15 | 5705.14 | 0 |
| 1730494800 | 5701.84 | 6.53 | 0.11 | 5709.64 | 5725.1899 | 5692.83 | 0 |
| 1730408400 | 5695.31 | -48.19 | -0.84 | 5734.99 | 5763.06 | 5694.77 | 0 |
| 1730322000 | 5743.5 | -9.85 | -0.17 | 5721.75 | 5760.7299 | 5699.89 | 0 |
| 1730235600 | 5753.35 | -51.2 | -0.88 | 5780.6899 | 5811.36 | 5753.05 | 0 |
| 1730149200 | 5804.55 | 33.39 | 0.58 | 5785.12 | 5834.32 | 5778.7 | 0 |
| 1729890000 | 5771.16 | -29.18 | -0.50 | 5810.3 | 5820.99 | 5768.12 | 0 |
| 1729803600 | 5800.34 | -13.46 | -0.23 | 5811.9399 | 5832.08 | 5798.9799 | 0 |
| 1729717200 | 5813.8 | -24 | -0.41 | 5804.33 | 5833.38 | 5794.1899 | 0 |
| 1729630800 | 5837.8 | 10.04 | 0.17 | 5820.35 | 5844.68 | 5810.54 | 0 |
| 1729544400 | 5827.76 | -85.17 | -1.44 | 5910.34 | 5924.16 | 5824.03 | 0 |
| 1729285200 | 5912.93 | -1.71 | -0.03 | 5918.58 | 5919.85 | 5893.66 | 0 |
| 1729198800 | 5914.64 | -16.54 | -0.28 | 5943.49 | 5943.49 | 5899.22 | 0 |
| 1729112400 | 5931.18 | 14.72 | 0.25 | 5906.87 | 5950.47 | 5906.49 | 0 |
| 1729026000 | 5916.46 | 30.13 | 0.51 | 5895.64 | 5995.49 | 5893.11 | 0 |
| 1728939600 | 5886.33 | 17.5 | 0.30 | 5869.81 | 5888.92 | 5849.32 | 0 |
| 1728680400 | 5868.83 | 6.27 | 0.11 | 5877.85 | 5890.13 | 5858.77 | 0 |
| 1728594000 | 5862.56 | -0.71 | -0.01 | 5876.82 | 5895.41 | 5844.67 | 0 |
| 1728507600 | 5863.27 | -7.15 | -0.12 | 5873.84 | 5897.07 | 5846.79 | 0 |
| 1728421200 | 5870.42 | -6.01 | -0.10 | 5869.45 | 5876.75 | 5833.51 | 0 |
| 1728334800 | 5876.43 | -41.17 | -0.70 | 5903.52 | 5903.52 | 5868.32 | 0 |
| 1728075600 | 5917.6 | 45.46 | 0.77 | 5864.7299 | 5922.86 | 5864.7299 | 0 |
| 1727989200 | 5872.14 | -58.58 | -0.99 | 5904.72 | 5907.32 | 5850.47 | 0 |
| 1727902800 | 5930.72 | -74.45 | -1.24 | 5987.1899 | 5987.1899 | 5915.08 | 0 |
| 1727816400 | 6005.17 | 1.26 | 0.02 | 6004.4399 | 6029.99 | 5967.4399 | 0 |
| 1727730000 | 6003.91 | -37.02 | -0.61 | 6051.15 | 6056.22 | 5975.9799 | 0 |
| 1727470800 | 6040.93 | 32.94 | 0.55 | 6034.8 | 6092.14 | 6031.9399 | 0 |
| 1727384400 | 6007.99 | 39.44 | 0.66 | 5962.27 | 6017.63 | 5962.27 | 0 |
| 1727298000 | 5968.55 | -48.78 | -0.81 | 6027.16 | 6033.63 | 5966.17 | 0 |
| 1727211600 | 6017.33 | -17.98 | -0.30 | 6033.1 | 6065.91 | 6014.07 | 0 |
| 1727125200 | 6035.31 | -13.77 | -0.23 | 6036.57 | 6067.65 | 6003.28 | 0 |
| 1726866000 | 6049.08 | -37.81 | -0.62 | 6097.28 | 6113.41 | 6038.79 | 0 |
| 1726779600 | 6086.89 | 4.21 | 0.07 | 6095.22 | 6098.49 | 6049.74 | 0 |
| 1726693200 | 6082.68 | 6.51 | 0.11 | 6050.74 | 6139.61 | 6040.08 | 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
