Premium
DJ US Footwear Total Stock Market (DWCFOT)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 28749.03 | 253.55 | 0.89 | 28335.62 | 28957.39 | 27939.26 | 0 |
| 1734645600 | 28495.48 | 162.53 | 0.57 | 28447.05 | 28754.75 | 28268.64 | 0 |
| 1734559200 | 28332.95 | -672.15 | -2.32 | 28913.28 | 29207.45 | 28324.01 | 0 |
| 1734472800 | 29005.1 | 187.44 | 0.65 | 28870.11 | 29207.29 | 28809.82 | 0 |
| 1734386400 | 28817.66 | 34.84 | 0.12 | 28655.04 | 29385.78 | 28655.04 | 0 |
| 1734127200 | 28782.82 | -89.52 | -0.31 | 28763.41 | 28860.42 | 28598.31 | 0 |
| 1734040800 | 28872.34 | -292.22 | -1.00 | 29079.74 | 29278.86 | 28845.14 | 0 |
| 1733954400 | 29164.56 | 657.76 | 2.31 | 28557.08 | 29257.77 | 28512.98 | 0 |
| 1733868000 | 28506.8 | -231.16 | -0.80 | 28637.7 | 28936.29 | 28468.78 | 0 |
| 1733781600 | 28737.96 | -219.92 | -0.76 | 29060.3 | 29074.52 | 28700.53 | 0 |
| 1733522400 | 28957.88 | 54.51 | 0.19 | 29124.04 | 29590.38 | 28942.59 | 0 |
| 1733436000 | 28903.37 | -132.6 | -0.46 | 28967.96 | 29113.27 | 28900.04 | 0 |
| 1733349600 | 29035.97 | -13.42 | -0.05 | 28802.83 | 29060.58 | 28690.2 | 0 |
| 1733263200 | 29049.39 | 85.14 | 0.29 | 29030.59 | 29200.6 | 28707.53 | 0 |
| 1733176800 | 28964.25 | 366.12 | 1.28 | 28523.52 | 28984.94 | 28315.25 | 0 |
| 1732917600 | 28598.13 | 242.26 | 0.85 | 28361.49 | 28721.67 | 28335.91 | 0 |
| 1732744800 | 28355.87 | 144.05 | 0.51 | 28228.21 | 28609.41 | 28228.21 | 0 |
| 1732658400 | 28211.82 | -552.23 | -1.92 | 28546.73 | 28600.44 | 28211.1 | 0 |
| 1732572000 | 28764.05 | 683.97 | 2.44 | 28563.53 | 28881.37 | 28446.39 | 0 |
| 1732312800 | 28080.08 | 941.33 | 3.47 | 27584.22 | 28125.78 | 27546.56 | 0 |
| 1732226400 | 27138.75 | 680.14 | 2.57 | 26470.45 | 27231.93 | 26412.2 | 0 |
| 1732140000 | 26458.61 | -159.69 | -0.60 | 26581.55 | 26616.31 | 26265.78 | 0 |
| 1732053600 | 26618.3 | -220.24 | -0.82 | 26634.55 | 26733.56 | 26383.31 | 0 |
| 1731967200 | 26838.54 | -414.88 | -1.52 | 27127.17 | 27145.23 | 26661.76 | 0 |
| 1731708000 | 27253.42 | 134.11 | 0.49 | 27237.14 | 27500.74 | 27084.93 | 0 |
| 1731621600 | 27119.31 | -218.09 | -0.80 | 27430.43 | 27474.84 | 27117.78 | 0 |
| 1731535200 | 27337.4 | -58.28 | -0.21 | 27537.61 | 27690.23 | 27317.2 | 0 |
| 1731448800 | 27395.68 | 12.37 | 0.05 | 27392.16 | 27608.24 | 27202.21 | 0 |
| 1731362400 | 27383.31 | 209.11 | 0.77 | 27417.84 | 27633.19 | 27254.61 | 0 |
| 1731103200 | 27174.2 | 63.5 | 0.23 | 26999.33 | 27327.08 | 26898.62 | 0 |
| 1731016800 | 27110.7 | 493.36 | 1.85 | 26889.52 | 27277.77 | 26774.91 | 0 |
| 1730930400 | 26617.34 | -672.42 | -2.46 | 27194.89 | 27197.66 | 26531.29 | 0 |
| 1730844000 | 27289.76 | 251.61 | 0.93 | 27003.54 | 27294.91 | 26990.76 | 0 |
| 1730757600 | 27038.15 | -91.22 | -0.34 | 27118.43 | 27398.07 | 27011.82 | 0 |
| 1730494800 | 27129.37 | 145.01 | 0.54 | 27028.57 | 27191.56 | 26950.64 | 0 |
| 1730408400 | 26984.36 | -133.11 | -0.49 | 27008.46 | 27055.65 | 26640.52 | 0 |
| 1730322000 | 27117.47 | -492.3 | -1.78 | 27518.03 | 27518.03 | 27115.21 | 0 |
| 1730235600 | 27609.77 | -453.49 | -1.62 | 27615.87 | 27846.13 | 27425.13 | 0 |
| 1730149200 | 28063.26 | 185.86 | 0.67 | 28043.57 | 28229.19 | 27946.3 | 0 |
| 1729890000 | 27877.4 | 422.18 | 1.54 | 27647.8 | 28293.47 | 27647.8 | 0 |
| 1729803600 | 27455.22 | -224.17 | -0.81 | 27918.94 | 27937.49 | 27455.22 | 0 |
| 1729717200 | 27679.39 | -462.36 | -1.64 | 27973.54 | 28043.21 | 27564.94 | 0 |
| 1729630800 | 28141.75 | -285 | -1.00 | 28210.74 | 28468.49 | 28122.84 | 0 |
| 1729544400 | 28426.75 | -468.32 | -1.62 | 28821.82 | 28883.41 | 28391.69 | 0 |
| 1729285200 | 28895.07 | 2.45 | 0.01 | 29075.47 | 29075.47 | 28718.33 | 0 |
| 1729198800 | 28892.62 | -182.22 | -0.63 | 29160.8 | 29296.8 | 28887.53 | 0 |
| 1729112400 | 29074.84 | 374.65 | 1.31 | 28784.64 | 29108.87 | 28779.19 | 0 |
| 1729026000 | 28700.19 | 120.38 | 0.42 | 28474.05 | 28965.77 | 28467.6 | 0 |
| 1728939600 | 28579.81 | -213.9 | -0.74 | 28729.62 | 28741.92 | 28400.87 | 0 |
| 1728680400 | 28793.71 | 162.37 | 0.57 | 28623.89 | 28807.68 | 28403.21 | 0 |
| 1728594000 | 28631.34 | -100.05 | -0.35 | 28917.12 | 28935.34 | 28555.91 | 0 |
| 1728507600 | 28731.39 | 335.32 | 1.18 | 28472.53 | 28888.28 | 28465.39 | 0 |
| 1728421200 | 28396.07 | 58.68 | 0.21 | 28345.9 | 28530.66 | 28158.05 | 0 |
| 1728334800 | 28337.39 | -744.1 | -2.56 | 28994.87 | 29050.08 | 28067.24 | 0 |
| 1728075600 | 29081.49 | 491.17 | 1.72 | 28891.51 | 29280.34 | 28890.28 | 0 |
| 1727989200 | 28590.32 | -333 | -1.15 | 28669.54 | 29033.2 | 28566.52 | 0 |
| 1727902800 | 28923.32 | -1 | -4.63 | 28703.23 | 29332.57 | 28477.51 | 0 |
| 1727816400 | 30326.06 | 22.31 | 0.07 | 30288.68 | 30481.77 | 30001.03 | 0 |
| 1727730000 | 30303.75 | -278.34 | -0.91 | 30602.73 | 30602.73 | 30038.59 | 0 |
| 1727470800 | 30582.09 | 32.09 | 0.11 | 30655.55 | 30814.56 | 30527.83 | 0 |
| 1727384400 | 30550 | 588.23 | 1.96 | 30623.62 | 30835.67 | 30330.48 | 0 |
| 1727298000 | 29961.77 | 108.68 | 0.36 | 29995.26 | 30036.17 | 29805.59 | 0 |
| 1727211600 | 29853.09 | 389.98 | 1.32 | 29826.02 | 30096.5 | 29637.81 | 0 |
| 1727125200 | 29463.11 | 94.92 | 0.32 | 29158.42 | 29523.95 | 29023.25 | 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
