Premium
DJ US Food Retailers and Wholesalers Total Stock Market (DWCFRW)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 10898.23 | -10.06 | -0.09 | 10890.48 | 10980.05 | 10868.02 | 0 |
| 1738274400 | 10908.29 | 73.4 | 0.68 | 10906.5 | 10962.9 | 10863.22 | 0 |
| 1738188000 | 10834.89 | 86.31 | 0.80 | 10782.41 | 10886.03 | 10770.45 | 0 |
| 1738101600 | 10748.58 | -137.97 | -1.27 | 10791.31 | 10843.98 | 10721.1 | 0 |
| 1738015200 | 10886.55 | 230.61 | 2.16 | 10669.05 | 10888.68 | 10667.02 | 0 |
| 1737756000 | 10655.94 | 88.07 | 0.83 | 10539.34 | 10660.18 | 10524.42 | 0 |
| 1737669600 | 10567.87 | 22.1 | 0.21 | 10507.67 | 10582.89 | 10493.77 | 0 |
| 1737583200 | 10545.77 | -59.52 | -0.56 | 10605.63 | 10616.82 | 10507.51 | 0 |
| 1737496800 | 10605.29 | 153.94 | 1.47 | 10514.33 | 10607.28 | 10509.76 | 0 |
| 1737151200 | 10451.35 | -30.12 | -0.29 | 10521.71 | 10534.86 | 10419.74 | 0 |
| 1737064800 | 10481.47 | -15.11 | -0.14 | 10509.43 | 10528.99 | 10407.24 | 0 |
| 1736978400 | 10496.58 | -42.94 | -0.41 | 10649.33 | 10671.7 | 10492.66 | 0 |
| 1736892000 | 10539.52 | 81.18 | 0.78 | 10506.59 | 10557.67 | 10457.75 | 0 |
| 1736805600 | 10458.34 | 60.71 | 0.58 | 10369.93 | 10470.75 | 10344.95 | 0 |
| 1736546400 | 10397.63 | -103 | -0.98 | 10417.61 | 10468.6 | 10392.77 | 0 |
| 1736373600 | 10500.63 | 66.58 | 0.64 | 10446.83 | 10502.11 | 10339.34 | 0 |
| 1736287200 | 10434.05 | -96.27 | -0.91 | 10558.57 | 10599.27 | 10396.82 | 0 |
| 1736200800 | 10530.32 | -57.96 | -0.55 | 10589.88 | 10639.58 | 10514.36 | 0 |
| 1735941600 | 10588.28 | 27.09 | 0.26 | 10564.33 | 10608.15 | 10496.19 | 0 |
| 1735855200 | 10561.19 | 63.96 | 0.61 | 10550 | 10645.75 | 10535.12 | 0 |
| 1735682400 | 10497.23 | -5.42 | -0.05 | 10535.37 | 10584.88 | 10481.57 | 0 |
| 1735596000 | 10502.65 | -118.98 | -1.12 | 10559.22 | 10573.18 | 10440.79 | 0 |
| 1735336800 | 10621.63 | -80.68 | -0.75 | 10618.77 | 10702.87 | 10587.49 | 0 |
| 1735250400 | 10702.31 | 40.77 | 0.38 | 10624.65 | 10716.14 | 10610.15 | 0 |
| 1735077600 | 10661.54 | 134.86 | 1.28 | 10542.31 | 10661.54 | 10520.89 | 0 |
| 1734991200 | 10526.68 | -74.53 | -0.70 | 10552.28 | 10579.76 | 10428.36 | 0 |
| 1734732000 | 10601.21 | 29.05 | 0.27 | 10560.31 | 10700.65 | 10526.25 | 0 |
| 1734645600 | 10572.16 | -0.11 | -0.00 | 10567.66 | 10673.81 | 10555.48 | 0 |
| 1734559200 | 10572.27 | -192.87 | -1.79 | 10774.94 | 10815.85 | 10567.24 | 0 |
| 1734472800 | 10765.14 | -149.98 | -1.37 | 10849.36 | 10896.5 | 10721.28 | 0 |
| 1734386400 | 10915.12 | -67.39 | -0.61 | 10958.75 | 11029 | 10898.24 | 0 |
| 1734127200 | 10982.51 | -43.11 | -0.39 | 11008.36 | 11050.01 | 10955.61 | 0 |
| 1734040800 | 11025.62 | 71.51 | 0.65 | 11061.18 | 11093.15 | 10992.69 | 0 |
| 1733954400 | 10954.11 | 24.14 | 0.22 | 10946.24 | 11059.32 | 10946.24 | 0 |
| 1733868000 | 10929.97 | 162.53 | 1.51 | 10826.62 | 10946.85 | 10777.53 | 0 |
| 1733781600 | 10767.44 | -182.34 | -1.67 | 10948.17 | 10949.44 | 10766.5 | 0 |
| 1733522400 | 10949.78 | -106.43 | -0.96 | 11016.49 | 11078.41 | 10943.99 | 0 |
| 1733436000 | 11056.21 | 57.59 | 0.52 | 10938.02 | 11079.76 | 10894.23 | 0 |
| 1733349600 | 10998.62 | 93.11 | 0.85 | 10883.1 | 11000.39 | 10883.1 | 0 |
| 1733263200 | 10905.51 | 105.26 | 0.97 | 10832.78 | 10914.19 | 10811.95 | 0 |
| 1733176800 | 10800.25 | -113.08 | -1.04 | 10878.14 | 10878.14 | 10763.57 | 0 |
| 1732917600 | 10913.33 | 67.81 | 0.63 | 10886.74 | 10929.96 | 10870.47 | 0 |
| 1732744800 | 10845.52 | -23.4 | -0.22 | 10934.02 | 10941.95 | 10831.81 | 0 |
| 1732658400 | 10868.92 | 35.53 | 0.33 | 10806.03 | 10877.42 | 10784.7 | 0 |
| 1732572000 | 10833.39 | 123.09 | 1.15 | 10777.48 | 10887.83 | 10761.51 | 0 |
| 1732312800 | 10710.3 | 150.04 | 1.42 | 10614.83 | 10722.61 | 10610.6 | 0 |
| 1732226400 | 10560.26 | 187.23 | 1.80 | 10429.42 | 10577.86 | 10375.5 | 0 |
| 1732140000 | 10373.03 | -40.83 | -0.39 | 10382 | 10382 | 10293.46 | 0 |
| 1732053600 | 10413.86 | 32.75 | 0.32 | 10351.43 | 10434.39 | 10292.56 | 0 |
| 1731967200 | 10381.11 | 36.21 | 0.35 | 10351.63 | 10413.32 | 10325.22 | 0 |
| 1731708000 | 10344.9 | -123.73 | -1.18 | 10440.57 | 10464.08 | 10337.66 | 0 |
| 1731621600 | 10468.63 | -124.44 | -1.17 | 10590.22 | 10615.45 | 10460.47 | 0 |
| 1731535200 | 10593.07 | -128.93 | -1.20 | 10705.54 | 10719.74 | 10573.19 | 0 |
| 1731448800 | 10722 | -20.34 | -0.19 | 10736.29 | 10795.7 | 10708.27 | 0 |
| 1731362400 | 10742.34 | 40.41 | 0.38 | 10730.83 | 10814.2 | 10717.4 | 0 |
| 1731103200 | 10701.93 | 74.13 | 0.70 | 10652.98 | 10727.75 | 10614.5 | 0 |
| 1731016800 | 10627.8 | -4.57 | -0.04 | 10621.89 | 10707.36 | 10585.65 | 0 |
| 1730930400 | 10632.37 | 361.05 | 3.52 | 10498.74 | 10718.92 | 10477.03 | 0 |
| 1730844000 | 10271.32 | 206.02 | 2.05 | 10051.95 | 10276.81 | 10050.55 | 0 |
| 1730757600 | 10065.3 | -27.33 | -0.27 | 10062.33 | 10147.67 | 10060.37 | 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
