Premium
DJ US Total Stock Market Total Return (DWCFT)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 299.63 | -2.39 | -0.79 | 296.97 | 301 | 295.98 | 0 |
| 1738360800 | 302.02 | -1.58 | -0.52 | 304.89 | 306.04 | 301.57 | 0 |
| 1738274400 | 303.6 | 1.82 | 0.60 | 303.02 | 304.45999 | 301.6 | 0 |
| 1738188000 | 301.77999 | -1.33 | -0.44 | 302.64999 | 303.04 | 300.39 | 0 |
| 1738101600 | 303.11 | 2.72 | 0.91 | 301.04 | 303.5 | 299.56 | 0 |
| 1738015200 | 300.39 | -4.5 | -1.48 | 298.39999 | 300.94 | 298.23 | 0 |
| 1737756000 | 304.89 | -0.8 | -0.26 | 305.83999 | 306.18 | 304.29 | 0 |
| 1737669600 | 305.69 | 1.55 | 0.51 | 303.6 | 305.69 | 303.52999 | 0 |
| 1737583200 | 304.14 | 1.52 | 0.50 | 304.22 | 304.87 | 303.83 | 0 |
| 1737496800 | 302.62 | 2.94 | 0.98 | 301.2 | 302.70999 | 300.33999 | 0 |
| 1737151200 | 299.68 | 2.85 | 0.96 | 299.97 | 300.57 | 298.93 | 0 |
| 1737064800 | 296.83 | -0.3 | -0.10 | 297.76 | 298.04 | 296.35 | 0 |
| 1736978400 | 297.13 | 5.35 | 1.83 | 296.01 | 297.70999 | 295.55 | 0 |
| 1736892000 | 291.77999 | 0.71 | 0.24 | 292.62 | 293.1 | 289.83 | 0 |
| 1736805600 | 291.07 | 0.5 | 0.17 | 287.95 | 291.19 | 287.83 | 0 |
| 1736546400 | 290.57 | -4.55 | -1.54 | 293.12 | 293.14 | 289.55 | 0 |
| 1736373600 | 295.12 | 0.35 | 0.12 | 294.48 | 295.58999 | 292.86 | 0 |
| 1736287200 | 294.77 | -3.33 | -1.12 | 299.2 | 299.37 | 293.77999 | 0 |
| 1736200800 | 298.1 | 1.61 | 0.54 | 298.7 | 300.41 | 297.39999 | 0 |
| 1735941600 | 296.49 | 3.91 | 1.34 | 293.97 | 296.77 | 293.6 | 0 |
| 1735855200 | 292.58 | -0.46 | -0.16 | 294.58 | 295.89999 | 290.68 | 0 |
| 1735682400 | 293.04 | -1.14 | -0.39 | 295.01 | 295.48 | 292.38 | 0 |
| 1735596000 | 294.18 | -3.12 | -1.05 | 294.08999 | 295.81 | 292.14999 | 0 |
| 1735336800 | 297.3 | -3.4 | -1.13 | 298.83999 | 298.97 | 295.39 | 0 |
| 1735250400 | 300.7 | 0.09 | 0.03 | 299.62 | 301.19 | 299.01 | 0 |
| 1735077600 | 300.61 | 3.23 | 1.09 | 297.83999 | 300.61 | 297.74 | 0 |
| 1734991200 | 297.38 | 1.83 | 0.62 | 295.64 | 297.55 | 293.95999 | 0 |
| 1734732000 | 295.55 | 3.26 | 1.12 | 290.52 | 298.05 | 290.52 | 0 |
| 1734645600 | 292.29 | -0.33 | -0.11 | 294.95 | 295.98 | 292.25 | 0 |
| 1734559200 | 292.62 | -9.49 | -3.14 | 302.14999 | 302.99 | 292.39 | 0 |
| 1734472800 | 302.11 | -1.48 | -0.49 | 302.19 | 302.52999 | 301.38 | 0 |
| 1734386400 | 303.58999 | 1.28 | 0.42 | 302.97 | 304.16 | 302.83999 | 0 |
| 1734127200 | 302.31 | -0.15 | -0.05 | 303.3 | 303.68 | 301.49 | 0 |
| 1734040800 | 302.45999 | -1.78 | -0.59 | 303.70999 | 303.95999 | 302.45999 | 0 |
| 1733954400 | 304.24 | 2.51 | 0.83 | 303.3 | 304.70999 | 303.29 | 0 |
| 1733868000 | 301.73 | -1.17 | -0.39 | 303.18 | 303.38 | 301.48 | 0 |
| 1733781600 | 302.89999 | -2.08 | -0.68 | 304.81 | 305 | 302.74 | 0 |
| 1733522400 | 304.98 | 0.94 | 0.31 | 304.74 | 305.38 | 304.45 | 0 |
| 1733436000 | 304.04 | -0.91 | -0.30 | 305.02 | 305.20999 | 303.95 | 0 |
| 1733349600 | 304.95 | 2.08 | 0.69 | 303.86 | 305.06 | 303.67 | 0 |
| 1733263200 | 302.87 | 0.06 | 0.02 | 302.77 | 302.99 | 302.08 | 0 |
| 1733176800 | 302.81 | 0.66 | 0.22 | 302.62 | 303.17 | 302.19 | 0 |
| 1732917600 | 302.14999 | 1.6 | 0.53 | 301.06 | 302.77 | 301.04 | 0 |
| 1732744800 | 300.55 | -1.03 | -0.34 | 301.45999 | 301.83999 | 299.82 | 0 |
| 1732658400 | 301.58 | 1.24 | 0.41 | 300.81 | 301.76 | 300.23 | 0 |
| 1732572000 | 300.33999 | 1.29 | 0.43 | 301.01 | 301.89 | 299.3 | 0 |
| 1732312800 | 299.05 | 1.59 | 0.53 | 297.58999 | 299.2 | 297.58999 | 0 |
| 1732226400 | 297.45999 | 2.08 | 0.70 | 296.87 | 298.19 | 294.42 | 0 |
| 1732140000 | 295.38 | 0.18 | 0.06 | 295.23 | 295.52 | 292.55 | 0 |
| 1732053600 | 295.2 | 1.38 | 0.47 | 292 | 295.44 | 291.89 | 0 |
| 1731967200 | 293.82 | 1.23 | 0.42 | 292.74 | 294.58999 | 292.45 | 0 |
| 1731708000 | 292.58999 | -3.87 | -1.31 | 294.76 | 294.93 | 291.70999 | 0 |
| 1731621600 | 296.45999 | -1.99 | -0.67 | 298.77999 | 298.98 | 296.12 | 0 |
| 1731535200 | 298.45 | -0.2 | -0.07 | 299.02 | 299.91 | 297.98 | 0 |
| 1731448800 | 298.64999 | -1.16 | -0.39 | 299.58 | 300.13 | 297.44 | 0 |
| 1731362400 | 299.81 | 0.89 | 0.30 | 300.11 | 300.43 | 299.05 | 0 |
| 1731103200 | 298.92 | 1.3 | 0.44 | 297.87 | 299.64999 | 297.83 | 0 |
| 1731016800 | 297.62 | 2.05 | 0.69 | 296.45999 | 298.23 | 296.45999 | 0 |
| 1730930400 | 295.57 | 8.09 | 2.81 | 293.43 | 295.88 | 292.41 | 0 |
| 1730844000 | 287.48 | 3.68 | 1.30 | 284.26 | 287.5 | 284.23 | 0 |
| 1730757600 | 283.8 | -0.64 | -0.23 | 284.29 | 285.23 | 283.08999 | 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
