Premium
DJ US Fixed Line Telecommunications Total Stock Market (DWCFTL)
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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 1293.81 | 20.53 | 1.61 | 1273.23 | 1293.81 | 1272.68 | 0 |
| 1745614800 | 1273.28 | -32.73 | -2.51 | 1303.17 | 1304.98 | 1265.06 | 0 |
| 1745528400 | 1306.01 | 15.55 | 1.20 | 1288.6 | 1319.45 | 1288.6 | 0 |
| 1745442000 | 1290.46 | 10.58 | 0.83 | 1256.84 | 1296.16 | 1245.95 | 0 |
| 1745355600 | 1279.88 | 28.76 | 2.30 | 1236.2 | 1298.1 | 1236.2 | 0 |
| 1745269200 | 1251.1199 | -37.48 | -2.91 | 1288.84 | 1291.64 | 1243.29 | 0 |
| 1744923600 | 1288.6 | 6.16 | 0.48 | 1285.9 | 1304 | 1282.06 | 0 |
| 1744837200 | 1282.44 | -21.62 | -1.66 | 1312.7 | 1316.78 | 1278.83 | 0 |
| 1744750800 | 1304.06 | 13.53 | 1.05 | 1304.17 | 1309.81 | 1293.67 | 0 |
| 1744664400 | 1290.53 | 18.66 | 1.47 | 1267.49 | 1297.39 | 1262.43 | 0 |
| 1744405200 | 1271.8699 | 18.19 | 1.45 | 1262.98 | 1276.64 | 1252.45 | 0 |
| 1744318800 | 1253.68 | -3.55 | -0.28 | 1250.34 | 1270.21 | 1231.38 | 0 |
| 1744232400 | 1257.23 | 4.28 | 0.34 | 1229.98 | 1273.65 | 1199.3 | 0 |
| 1744146000 | 1252.95 | -20.03 | -1.57 | 1282.03 | 1289.35 | 1236.55 | 0 |
| 1744059600 | 1272.98 | 8.22 | 0.65 | 1199.88 | 1291.1099 | 1199.88 | 0 |
| 1743800400 | 1264.76 | -89.59 | -6.61 | 1322.72 | 1345.94 | 1260.07 | 0 |
| 1743714000 | 1354.35 | 20.53 | 1.54 | 1351.17 | 1373.08 | 1348.5 | 0 |
| 1743627600 | 1333.82 | -15.22 | -1.13 | 1346.26 | 1352.2 | 1327.83 | 0 |
| 1743541200 | 1349.04 | 9.27 | 0.69 | 1345.6199 | 1354.95 | 1337.69 | 0 |
| 1743454800 | 1339.77 | 4.42 | 0.33 | 1338.97 | 1352.3599 | 1336.8699 | 0 |
| 1743195600 | 1335.35 | -1.04 | -0.08 | 1341.15 | 1349.75 | 1330.02 | 0 |
| 1743109200 | 1336.39 | 25.11 | 1.91 | 1316.84 | 1346.39 | 1311.85 | 0 |
| 1743022800 | 1311.28 | 15.6 | 1.20 | 1302.05 | 1320.02 | 1300.25 | 0 |
| 1742936400 | 1295.68 | 15.81 | 1.24 | 1281.68 | 1306.67 | 1281.68 | 0 |
| 1742850000 | 1279.8699 | -2.55 | -0.20 | 1275.65 | 1291.5 | 1273.98 | 0 |
| 1742590800 | 1282.42 | 10.16 | 0.80 | 1273.53 | 1290.9 | 1265.18 | 0 |
| 1742504400 | 1272.26 | -1.95 | -0.15 | 1274.2 | 1277.82 | 1267.16 | 0 |
| 1742418000 | 1274.21 | 10.45 | 0.83 | 1264.72 | 1278.54 | 1256.54 | 0 |
| 1742331600 | 1263.76 | -9.77 | -0.77 | 1275.4 | 1275.57 | 1261.35 | 0 |
| 1742245200 | 1273.53 | 11.49 | 0.91 | 1261.63 | 1278.14 | 1247.24 | 0 |
| 1741986000 | 1262.04 | 22.13 | 1.78 | 1225.39 | 1265.22 | 1225.38 | 0 |
| 1741899600 | 1239.91 | 16.58 | 1.36 | 1227.43 | 1256.53 | 1226.33 | 0 |
| 1741813200 | 1223.33 | -13.29 | -1.07 | 1218.52 | 1229.75 | 1185.79 | 0 |
| 1741726800 | 1236.6199 | -57.65 | -4.45 | 1251.74 | 1273.23 | 1217.96 | 0 |
| 1741640400 | 1294.27 | 6.91 | 0.54 | 1287.34 | 1302.1099 | 1268.28 | 0 |
| 1741384800 | 1287.3599 | 18.37 | 1.45 | 1269.33 | 1291.19 | 1263.97 | 0 |
| 1741298400 | 1268.99 | 24.86 | 2.00 | 1245.8 | 1271.54 | 1238.26 | 0 |
| 1741212000 | 1244.13 | -1.69 | -0.14 | 1242.25 | 1253.47 | 1228.43 | 0 |
| 1741125600 | 1245.82 | -68.19 | -5.19 | 1317.6199 | 1325.29 | 1241.81 | 0 |
| 1741039200 | 1314.01 | 13.88 | 1.07 | 1290.1199 | 1320.3 | 1290.1199 | 0 |
| 1740780000 | 1300.13 | 23.45 | 1.84 | 1283.15 | 1303.21 | 1281.44 | 0 |
| 1740693600 | 1276.68 | 14.66 | 1.16 | 1262.02 | 1279.97 | 1262.02 | 0 |
| 1740607200 | 1262.02 | -3.61 | -0.29 | 1265.57 | 1273.95 | 1255.57 | 0 |
| 1740520800 | 1265.63 | -3.88 | -0.31 | 1276.84 | 1288.2 | 1247.8599 | 0 |
| 1740434400 | 1269.51 | 5.5 | 0.44 | 1264.49 | 1287 | 1263.1099 | 0 |
| 1740175200 | 1264.01 | 21.21 | 1.71 | 1239.6099 | 1268.59 | 1234.67 | 0 |
| 1740088800 | 1242.8 | -3.92 | -0.31 | 1244.45 | 1248.6199 | 1233.41 | 0 |
| 1740002400 | 1246.72 | 7.69 | 0.62 | 1244.96 | 1251.73 | 1239.03 | 0 |
| 1739916000 | 1239.03 | 9.12 | 0.74 | 1224.53 | 1243.6199 | 1223.1099 | 0 |
| 1739570400 | 1229.91 | 10.84 | 0.89 | 1219.07 | 1232.68 | 1219.07 | 0 |
| 1739484000 | 1219.07 | 12.42 | 1.03 | 1206.75 | 1223.52 | 1206.69 | 0 |
| 1739397600 | 1206.65 | 9.41 | 0.79 | 1197.05 | 1207.66 | 1193.27 | 0 |
| 1739311200 | 1197.24 | 13.11 | 1.11 | 1185.8699 | 1198.59 | 1181.3599 | 0 |
| 1739224800 | 1184.13 | 14.53 | 1.24 | 1173.1 | 1187.57 | 1173.1 | 0 |
| 1738965600 | 1169.6 | 4.07 | 0.35 | 1165.09 | 1178.23 | 1156.42 | 0 |
| 1738879200 | 1165.53 | -0.9 | -0.08 | 1170.54 | 1170.54 | 1158.75 | 0 |
| 1738792800 | 1166.43 | 10.02 | 0.87 | 1165.5 | 1171.01 | 1157.76 | 0 |
| 1738706400 | 1156.41 | 0.12 | 0.01 | 1156.33 | 1164.32 | 1148.3699 | 0 |
| 1738620000 | 1156.29 | 23.59 | 2.08 | 1130.78 | 1164.53 | 1130.66 | 0 |
| 1738360800 | 1132.7 | -13.25 | -1.16 | 1147.34 | 1151.47 | 1129.54 | 0 |
| 1738274400 | 1145.95 | -9.47 | -0.82 | 1152.42 | 1155.49 | 1135.05 | 0 |
| 1738188000 | 1155.42 | -7.71 | -0.66 | 1177.23 | 1189.47 | 1154.29 | 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
