Premium
DJ US Footwear Total Stock Market (DWCFOT)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 | 25123.02 | -1 | -4.34 | 25794.37 | 25985.23 | 25089.39 | 0 |
| 1738879200 | 26261.83 | -677.39 | -2.51 | 27226.03 | 27289.92 | 26242.36 | 0 |
| 1738792800 | 26939.22 | -399.26 | -1.46 | 27278.37 | 27360.42 | 26915.6 | 0 |
| 1738706400 | 27338.48 | 21.65 | 0.08 | 27553.12 | 27742.97 | 27166.7 | 0 |
| 1738620000 | 27316.83 | -458.01 | -1.65 | 27108 | 27427.18 | 26484.47 | 0 |
| 1738360800 | 27774.84 | -1 | -6.39 | 28801.56 | 28878 | 27767.82 | 0 |
| 1738274400 | 29672.14 | 630.23 | 2.17 | 29272.41 | 29819.65 | 29232.9 | 0 |
| 1738188000 | 29041.91 | 615.24 | 2.16 | 28502.43 | 29290.94 | 28502.43 | 0 |
| 1738101600 | 28426.67 | -94.51 | -0.33 | 28487.31 | 28666.83 | 28329.44 | 0 |
| 1738015200 | 28521.18 | 278.5 | 0.99 | 28060.01 | 28628.14 | 28018.73 | 0 |
| 1737756000 | 28242.68 | -219.45 | -0.77 | 28380.75 | 28455.61 | 28106.97 | 0 |
| 1737669600 | 28462.13 | 257.52 | 0.91 | 27886.36 | 28526 | 27647.1 | 0 |
| 1737583200 | 28204.61 | 204.4 | 0.73 | 28108.09 | 28385.85 | 27888.31 | 0 |
| 1737496800 | 28000.21 | 835.68 | 3.08 | 27509.97 | 28025.22 | 27420.98 | 0 |
| 1737151200 | 27164.53 | -23.8 | -0.09 | 27331.44 | 27397.28 | 27162.72 | 0 |
| 1737064800 | 27188.33 | 117.24 | 0.43 | 27061.87 | 27224.48 | 27009.79 | 0 |
| 1736978400 | 27071.09 | -147.04 | -0.54 | 27605.91 | 27667.71 | 27031.01 | 0 |
| 1736892000 | 27218.13 | -155.36 | -0.57 | 27512.26 | 27601.34 | 26984.08 | 0 |
| 1736805600 | 27373.49 | 79.41 | 0.29 | 27171.82 | 27484.55 | 26753.13 | 0 |
| 1736546400 | 27294.08 | 2.58 | 0.01 | 27363.48 | 27645.31 | 27270.96 | 0 |
| 1736373600 | 27291.5 | -155.63 | -0.57 | 27290.24 | 27345.5 | 27152.1 | 0 |
| 1736287200 | 27447.13 | -98.19 | -0.36 | 27764.02 | 27933.75 | 27357.35 | 0 |
| 1736200800 | 27545.32 | -231.66 | -0.83 | 27998.18 | 28230.58 | 27511.83 | 0 |
| 1735941600 | 27776.98 | 50.19 | 0.18 | 27900.32 | 27926.11 | 27671.98 | 0 |
| 1735855200 | 27726.79 | -425.94 | -1.51 | 28434.39 | 28496.95 | 27596.71 | 0 |
| 1735682400 | 28152.73 | 165.18 | 0.59 | 28058.18 | 28456.47 | 28057.18 | 0 |
| 1735596000 | 27987.55 | -490.23 | -1.72 | 28084.14 | 28234.75 | 27848.26 | 0 |
| 1735336800 | 28477.78 | -243.29 | -0.85 | 28539.54 | 28744.49 | 28304.15 | 0 |
| 1735250400 | 28721.07 | 100.03 | 0.35 | 28607.84 | 28869.35 | 28564.24 | 0 |
| 1735077600 | 28621.04 | 19.86 | 0.07 | 28667.73 | 28701.27 | 28448.7 | 0 |
| 1734991200 | 28601.18 | -147.85 | -0.51 | 28580.59 | 29114.95 | 28365.62 | 0 |
| 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 |
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
