Premium
DJ US Financial Services Supersector Total Stock Market USD (DWCFSV)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 20529.55 | 186.78 | 0.92 | 20394.45 | 20592.46 | 20354.62 | 0 |
| 1737064800 | 20342.77 | 177.39 | 0.88 | 20208.77 | 20349 | 20199.62 | 0 |
| 1736978400 | 20165.38 | 575.19 | 2.94 | 19918.27 | 20195.58 | 19918.27 | 0 |
| 1736892000 | 19590.19 | 231.38 | 1.20 | 19480.58 | 19623.41 | 19409.76 | 0 |
| 1736805600 | 19358.81 | 52.18 | 0.27 | 19160.3 | 19367.88 | 19155.13 | 0 |
| 1736546400 | 19306.63 | -517.77 | -2.61 | 19694.5 | 19694.5 | 19260.82 | 0 |
| 1736373600 | 19824.4 | 69.68 | 0.35 | 19728.23 | 19830.54 | 19648.12 | 0 |
| 1736287200 | 19754.72 | -167.05 | -0.84 | 19969.2 | 19987.61 | 19673.94 | 0 |
| 1736200800 | 19921.77 | -72.72 | -0.36 | 20079.13 | 20111.94 | 19899.34 | 0 |
| 1735941600 | 19994.49 | 152.01 | 0.77 | 19910.34 | 20002.45 | 19782.2 | 0 |
| 1735855200 | 19842.48 | -28.96 | -0.15 | 19967.92 | 20076.88 | 19714.6 | 0 |
| 1735682400 | 19871.44 | -2.99 | -0.02 | 19940.94 | 19985.33 | 19819.08 | 0 |
| 1735596000 | 19874.43 | -213.79 | -1.06 | 19893.88 | 19974.3 | 19708.92 | 0 |
| 1735336800 | 20088.22 | -194.47 | -0.96 | 20153.48 | 20280.96 | 19998.82 | 0 |
| 1735250400 | 20282.69 | 42.52 | 0.21 | 20167.7 | 20296.13 | 20136.76 | 0 |
| 1735077600 | 20240.17 | 259.07 | 1.30 | 20022.44 | 20241.51 | 19997 | 0 |
| 1734991200 | 19981.1 | 59.95 | 0.30 | 19844.92 | 19998.37 | 19762.37 | 0 |
| 1734732000 | 19921.15 | 250.95 | 1.28 | 19578.64 | 20089.44 | 19544.71 | 0 |
| 1734645600 | 19670.2 | 75.02 | 0.38 | 19789.1 | 19965.66 | 19663.31 | 0 |
| 1734559200 | 19595.18 | -670.62 | -3.31 | 20289.87 | 20359.16 | 19590.79 | 0 |
| 1734472800 | 20265.8 | -142.18 | -0.70 | 20337.05 | 20339.22 | 20204.11 | 0 |
| 1734386400 | 20407.98 | 26.75 | 0.13 | 20425.69 | 20487.51 | 20386.89 | 0 |
| 1734127200 | 20381.23 | -90.55 | -0.44 | 20521.24 | 20553.13 | 20374.18 | 0 |
| 1734040800 | 20471.78 | -69.41 | -0.34 | 20561.01 | 20599.35 | 20462.4 | 0 |
| 1733954400 | 20541.19 | 137.95 | 0.68 | 20483.87 | 20567.25 | 20429.76 | 0 |
| 1733868000 | 20403.24 | 43.21 | 0.21 | 20354.47 | 20482.76 | 20280.53 | 0 |
| 1733781600 | 20360.03 | -263.94 | -1.28 | 20683.76 | 20688.56 | 20352.93 | 0 |
| 1733522400 | 20623.97 | 65.53 | 0.32 | 20584.32 | 20658.88 | 20551.54 | 0 |
| 1733436000 | 20558.44 | 12.72 | 0.06 | 20573.51 | 20701.67 | 20551.82 | 0 |
| 1733349600 | 20545.72 | -35.82 | -0.17 | 20573.82 | 20583.42 | 20466.52 | 0 |
| 1733263200 | 20581.54 | -120.65 | -0.58 | 20782.92 | 20792.54 | 20573.73 | 0 |
| 1733176800 | 20702.19 | -162.94 | -0.78 | 20914.65 | 20945.35 | 20664.26 | 0 |
| 1732917600 | 20865.13 | 29.03 | 0.14 | 20919.41 | 20960.11 | 20855.81 | 0 |
| 1732744800 | 20836.1 | 80.59 | 0.39 | 20799.77 | 20981.93 | 20799.77 | 0 |
| 1732658400 | 20755.51 | 2.14 | 0.01 | 20731.1 | 20792.84 | 20609.13 | 0 |
| 1732572000 | 20753.37 | 143.95 | 0.70 | 20739.36 | 20839.21 | 20690.62 | 0 |
| 1732312800 | 20609.42 | 209.8 | 1.03 | 20413.07 | 20622 | 20413.07 | 0 |
| 1732226400 | 20399.62 | 218.85 | 1.08 | 20259.45 | 20487.86 | 20195.46 | 0 |
| 1732140000 | 20180.77 | -75 | -0.37 | 20309.5 | 20354.66 | 20075.08 | 0 |
| 1732053600 | 20255.77 | -70.17 | -0.35 | 20181.75 | 20317.84 | 20120.81 | 0 |
| 1731967200 | 20325.94 | 86.52 | 0.43 | 20221.9 | 20352.52 | 20176.8 | 0 |
| 1731708000 | 20239.42 | 66.1 | 0.33 | 20153.43 | 20266.25 | 20140.37 | 0 |
| 1731621600 | 20173.32 | -34.67 | -0.17 | 20267.08 | 20311.76 | 20156.86 | 0 |
| 1731535200 | 20207.99 | -62.96 | -0.31 | 20310.78 | 20366.73 | 20189 | 0 |
| 1731448800 | 20270.95 | -143.66 | -0.70 | 20343.07 | 20378.28 | 20203.82 | 0 |
| 1731362400 | 20414.61 | 366.69 | 1.83 | 20286.63 | 20486.39 | 20275.71 | 0 |
| 1731103200 | 20047.92 | 179.02 | 0.90 | 19949.41 | 20165.71 | 19889.21 | 0 |
| 1731016800 | 19868.9 | -252.97 | -1.26 | 20081.05 | 20081.05 | 19839.03 | 0 |
| 1730930400 | 20121.87 | 1 | 5.86 | 19849.92 | 20157.45 | 19752.01 | 0 |
| 1730844000 | 19008.41 | 226.48 | 1.21 | 18804.06 | 19012.26 | 18796.59 | 0 |
| 1730757600 | 18781.93 | -122.88 | -0.65 | 18876.28 | 18898.65 | 18674.06 | 0 |
| 1730494800 | 18904.81 | 52.47 | 0.28 | 18875.19 | 19042.84 | 18846.13 | 0 |
| 1730408400 | 18852.34 | -281.15 | -1.47 | 19137.97 | 19171.4 | 18848.38 | 0 |
| 1730322000 | 19133.49 | 98.53 | 0.52 | 19126.38 | 19270.31 | 19104.22 | 0 |
| 1730235600 | 19034.96 | -80.11 | -0.42 | 19086.87 | 19130.86 | 19031.49 | 0 |
| 1730149200 | 19115.07 | 205.51 | 1.09 | 19007.11 | 19141.62 | 19005.41 | 0 |
| 1729890000 | 18909.56 | -161.4 | -0.85 | 19157.6 | 19176.4 | 18858.47 | 0 |
| 1729803600 | 19070.96 | 18.41 | 0.10 | 19054.76 | 19100.8 | 18970.67 | 0 |
| 1729717200 | 19052.55 | -73.81 | -0.39 | 19111.83 | 19145.6 | 18968.72 | 0 |
| 1729630800 | 19126.36 | -97.33 | -0.51 | 19137.64 | 19167.93 | 19038.61 | 0 |
| 1729544400 | 19223.69 | -153.46 | -0.79 | 19340.96 | 19365.9 | 19173.78 | 0 |
| 1729285200 | 19377.15 | 31.62 | 0.16 | 19370.14 | 19415.26 | 19252.91 | 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
