Premium
DJ US Forestry and Paper Total Stock Market (DWCFRP)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 4576.91 | -15.42 | -0.34 | 4584.55 | 4616.2 | 4514.4 | 0 |
| 1739484000 | 4592.33 | 64.56 | 1.43 | 4552.64 | 4643.8 | 4542.24 | 0 |
| 1739397600 | 4527.77 | -157.86 | -3.37 | 4615.56 | 4623.97 | 4445.4799 | 0 |
| 1739311200 | 4685.63 | -10.35 | -0.22 | 4645.86 | 4724.77 | 4645.86 | 0 |
| 1739224800 | 4695.9799 | -18.46 | -0.39 | 4742.52 | 4745.31 | 4689.1 | 0 |
| 1738965600 | 4714.4399 | -96.05 | -2.00 | 4802.4399 | 4807.45 | 4711.09 | 0 |
| 1738879200 | 4810.49 | 4.19 | 0.09 | 4863.58 | 4868.74 | 4750.01 | 0 |
| 1738792800 | 4806.3 | 70.11 | 1.48 | 4735.35 | 4833.67 | 4732.12 | 0 |
| 1738706400 | 4736.1899 | -31.39 | -0.66 | 4766.2 | 4772.04 | 4700.22 | 0 |
| 1738620000 | 4767.58 | -26.83 | -0.56 | 4650.09 | 4808.72 | 4627.75 | 0 |
| 1738360800 | 4794.41 | -50.49 | -1.04 | 4837.63 | 4888.85 | 4792.3 | 0 |
| 1738274400 | 4844.9 | 101.3 | 2.14 | 4767.65 | 4876.54 | 4766.61 | 0 |
| 1738188000 | 4743.6 | 23.32 | 0.49 | 4709.14 | 4759.43 | 4706.64 | 0 |
| 1738101600 | 4720.28 | 6.09 | 0.13 | 4681.51 | 4726.65 | 4634.68 | 0 |
| 1738015200 | 4714.1899 | -27.91 | -0.59 | 4697.54 | 4771.75 | 4681.33 | 0 |
| 1737756000 | 4742.1 | 1.71 | 0.04 | 4751.62 | 4771.95 | 4706.79 | 0 |
| 1737669600 | 4740.39 | -16.68 | -0.35 | 4748.01 | 4771.64 | 4702.42 | 0 |
| 1737583200 | 4757.07 | -56.06 | -1.16 | 4823.17 | 4825.1899 | 4738.49 | 0 |
| 1737496800 | 4813.13 | 126.88 | 2.71 | 4757.39 | 4827.54 | 4751.03 | 0 |
| 1737151200 | 4686.25 | -25.64 | -0.54 | 4777.95 | 4798.96 | 4669.79 | 0 |
| 1737064800 | 4711.89 | 17.59 | 0.37 | 4692.35 | 4728.95 | 4660.57 | 0 |
| 1736978400 | 4694.3 | 165.34 | 3.65 | 4647.21 | 4705.04 | 4642.38 | 0 |
| 1736892000 | 4528.96 | 95.66 | 2.16 | 4522.2299 | 4569.47 | 4507.21 | 0 |
| 1736805600 | 4433.3 | 49.52 | 1.13 | 4365.28 | 4468.84 | 4356.9799 | 0 |
| 1736546400 | 4383.78 | -76.4 | -1.71 | 4392.12 | 4431.95 | 4359.92 | 0 |
| 1736373600 | 4460.18 | -4.69 | -0.11 | 4444.72 | 4467.07 | 4375.35 | 0 |
| 1736287200 | 4464.87 | -143.88 | -3.12 | 4603.11 | 4618.4399 | 4436 | 0 |
| 1736200800 | 4608.75 | 105.87 | 2.35 | 4575.75 | 4707.9799 | 4550.24 | 0 |
| 1735941600 | 4502.88 | 92.69 | 2.10 | 4460.34 | 4503.99 | 4406.26 | 0 |
| 1735855200 | 4410.1899 | 6.88 | 0.16 | 4420.1899 | 4492.63 | 4396.4 | 0 |
| 1735682400 | 4403.31 | 17.18 | 0.39 | 4412.95 | 4443.81 | 4382.49 | 0 |
| 1735596000 | 4386.13 | -25.13 | -0.57 | 4401.2299 | 4407.59 | 4342.57 | 0 |
| 1735336800 | 4411.26 | -80.06 | -1.78 | 4459.39 | 4486.46 | 4389.06 | 0 |
| 1735250400 | 4491.32 | -27.83 | -0.62 | 4488.2299 | 4500.28 | 4450.74 | 0 |
| 1735077600 | 4519.15 | 56.69 | 1.27 | 4462.8 | 4521.52 | 4435.63 | 0 |
| 1734991200 | 4462.46 | 14.9 | 0.34 | 4469.9799 | 4486.51 | 4379.26 | 0 |
| 1734732000 | 4447.56 | 99.67 | 2.29 | 4354.77 | 4473.21 | 4354.77 | 0 |
| 1734645600 | 4347.89 | -27.03 | -0.62 | 4375.24 | 4444.83 | 4335.9399 | 0 |
| 1734559200 | 4374.92 | -293.98 | -6.30 | 4696.78 | 4701.9 | 4353.91 | 0 |
| 1734472800 | 4668.9 | -108.43 | -2.27 | 4719.95 | 4728.57 | 4649.42 | 0 |
| 1734386400 | 4777.33 | 32.9 | 0.69 | 4736.68 | 4804.76 | 4717.15 | 0 |
| 1734127200 | 4744.43 | -99.55 | -2.06 | 4820.06 | 4820.78 | 4725.43 | 0 |
| 1734040800 | 4843.9799 | -59.24 | -1.21 | 4903.74 | 4903.74 | 4837.59 | 0 |
| 1733954400 | 4903.22 | 8.42 | 0.17 | 4917.36 | 4932.76 | 4859 | 0 |
| 1733868000 | 4894.8 | -80.13 | -1.61 | 4941.36 | 4990.06 | 4851.95 | 0 |
| 1733781600 | 4974.93 | -28.75 | -0.57 | 5036.53 | 5082.13 | 4970.5 | 0 |
| 1733522400 | 5003.68 | 41.68 | 0.84 | 5029.21 | 5029.21 | 4925.6899 | 0 |
| 1733436000 | 4962 | 43.45 | 0.88 | 4914.76 | 4963.63 | 4883.74 | 0 |
| 1733349600 | 4918.55 | -23.24 | -0.47 | 4952.35 | 4976.9799 | 4887.42 | 0 |
| 1733263200 | 4941.79 | -21.88 | -0.44 | 4974.78 | 5012.15 | 4886.4799 | 0 |
| 1733176800 | 4963.67 | -18.43 | -0.37 | 4956.38 | 4989.35 | 4904.1 | 0 |
| 1732917600 | 4982.1 | 53.45 | 1.08 | 4974.89 | 5000.9 | 4937.9 | 0 |
| 1732744800 | 4928.65 | -89.43 | -1.78 | 5052.28 | 5083.28 | 4918.02 | 0 |
| 1732658400 | 5018.08 | -67.27 | -1.32 | 5042.81 | 5048.1 | 4951.82 | 0 |
| 1732572000 | 5085.35 | 192.01 | 3.92 | 4946.32 | 5165.27 | 4946.32 | 0 |
| 1732312800 | 4893.34 | 79.95 | 1.66 | 4833.04 | 4894.12 | 4818.36 | 0 |
| 1732226400 | 4813.39 | 113.13 | 2.41 | 4712.02 | 4823.1 | 4712.02 | 0 |
| 1732140000 | 4700.26 | 16.4 | 0.35 | 4667.55 | 4721.53 | 4642.56 | 0 |
| 1732053600 | 4683.86 | -81.11 | -1.70 | 4732.1 | 4740.62 | 4630.9399 | 0 |
| 1731967200 | 4764.97 | 98.35 | 2.11 | 4688.39 | 4825.31 | 4683.34 | 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
