Premium
DJ US Food Retailers and Wholesalers Total Stock Market (DWCFRW)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730494800 | 10092.63 | 70.54 | 0.70 | 10080.04 | 10125.21 | 10044.75 | 0 |
| 1730408400 | 10022.09 | 65.57 | 0.66 | 10065.3 | 10109.2 | 10009.27 | 0 |
| 1730322000 | 9956.52 | -36.16 | -0.36 | 9977.55 | 10022.35 | 9951.35 | 0 |
| 1730235600 | 9992.68 | -88.42 | -0.88 | 10003.11 | 10069.23 | 9932.55 | 0 |
| 1730149200 | 10081.1 | 62.97 | 0.63 | 10064.73 | 10118.84 | 10039.13 | 0 |
| 1729890000 | 10018.13 | 35.21 | 0.35 | 10066.51 | 10095.17 | 10003.62 | 0 |
| 1729803600 | 9982.92 | -72.56 | -0.72 | 10054.99 | 10057.07 | 9968.6 | 0 |
| 1729717200 | 10055.48 | 31.38 | 0.31 | 9968.14 | 10058.7 | 9959.85 | 0 |
| 1729630800 | 10024.1 | 9.27 | 0.09 | 10013.78 | 10036.26 | 9958.18 | 0 |
| 1729544400 | 10014.83 | -48.28 | -0.48 | 10069.76 | 10093.93 | 10005.65 | 0 |
| 1729285200 | 10063.11 | 20.24 | 0.20 | 10082.73 | 10082.73 | 10022.58 | 0 |
| 1729198800 | 10042.87 | -5.92 | -0.06 | 10077.81 | 10079.01 | 9992.42 | 0 |
| 1729112400 | 10048.79 | 24.49 | 0.24 | 10004.39 | 10090.47 | 9993.49 | 0 |
| 1729026000 | 10024.3 | 87.89 | 0.88 | 9964.4 | 10114.63 | 9963.86 | 0 |
| 1728939600 | 9936.41 | 32.58 | 0.33 | 9920.7099 | 9957.07 | 9861.79 | 0 |
| 1728680400 | 9903.83 | 105.87 | 1.08 | 9816.32 | 9907.19 | 9816.32 | 0 |
| 1728594000 | 9797.9599 | -138.23 | -1.39 | 9914.29 | 9919.53 | 9750.56 | 0 |
| 1728507600 | 9936.19 | 21.67 | 0.22 | 9939.1299 | 9980.23 | 9907.25 | 0 |
| 1728421200 | 9914.52 | 98 | 1.00 | 9830.97 | 9922.6 | 9800.11 | 0 |
| 1728334800 | 9816.52 | -32.68 | -0.33 | 9848.5 | 9848.5 | 9778.25 | 0 |
| 1728075600 | 9849.2 | 42.62 | 0.43 | 9842 | 9886.7 | 9807.61 | 0 |
| 1727989200 | 9806.58 | -103.05 | -1.04 | 9891.9 | 9913.09 | 9784.52 | 0 |
| 1727902800 | 9909.6299 | -85.17 | -0.85 | 9974.69 | 9990.53 | 9894.42 | 0 |
| 1727816400 | 9994.8 | -18.59 | -0.19 | 9987.37 | 10028.32 | 9942.83 | 0 |
| 1727730000 | 10013.39 | 103.79 | 1.05 | 9919.78 | 10026.38 | 9883.66 | 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
