Premium
DJ US Gambling Total Stock Market (DWCGAM)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1780433940 | 9470.35 | -264.49 | -2.72 | 9636.31 | 9640.95 | 9464.8 | 0 |
| 1780347540 | 9734.84 | 562.6 | 6.13 | 9358.36 | 9797.4 | 9358.36 | 0 |
| 1780088340 | 9172.24 | -11.18 | -0.12 | 9173.9599 | 9287.11 | 9069.3799 | 0 |
| 1780001940 | 9183.42 | 16.39 | 0.18 | 9131.01 | 9261.08 | 9068.4 | 0 |
| 1779915540 | 9167.03 | 320.95 | 3.63 | 8962.5 | 9191.98 | 8962.5 | 0 |
| 1779829140 | 8846.08 | -119.1 | -1.33 | 8955.42 | 8982.4599 | 8839.7 | 0 |
| 1779483540 | 8965.18 | 3.86 | 0.04 | 8954.2 | 9094.75 | 8933.17 | 0 |
| 1779397140 | 8961.32 | 69.91 | 0.79 | 8815.49 | 9014.65 | 8700.42 | 0 |
| 1779310740 | 8891.41 | -10.53 | -0.12 | 8877.77 | 8965.29 | 8722.79 | 0 |
| 1779224340 | 8901.94 | -71.65 | -0.80 | 9014.27 | 9067.03 | 8880.79 | 0 |
| 1779137940 | 8973.59 | 119.33 | 1.35 | 8854.89 | 9036.42 | 8840.37 | 0 |
| 1778878740 | 8854.26 | -11.47 | -0.13 | 8873.64 | 8925.44 | 8757.44 | 0 |
| 1778792340 | 8865.73 | -36.18 | -0.41 | 8884.78 | 8945.66 | 8801.1 | 0 |
| 1778705940 | 8901.91 | -11.39 | -0.13 | 8866.51 | 8945.3799 | 8768.48 | 0 |
| 1778619540 | 8913.3 | -69.73 | -0.78 | 9003.49 | 9135.78 | 8910.86 | 0 |
| 1778533140 | 8983.03 | -317.79 | -3.42 | 9176.97 | 9197.95 | 8943.84 | 0 |
| 1778273940 | 9300.82 | -22.38 | -0.24 | 9419.91 | 9465.99 | 9237.55 | 0 |
| 1778187540 | 9323.2 | 91.98 | 1.00 | 9319.23 | 9424.58 | 9221.22 | 0 |
| 1778101140 | 9231.22 | -67.84 | -0.73 | 9393.6 | 9418 | 9212.3 | 0 |
| 1778014740 | 9299.06 | 98.01 | 1.07 | 9186.52 | 9326.58 | 9153.2099 | 0 |
| 1777928340 | 9201.05 | -181.05 | -1.93 | 9356.78 | 9407.42 | 9146.95 | 0 |
| 1777669140 | 9382.1 | -115.01 | -1.21 | 9519.22 | 9560.34 | 9349.83 | 0 |
| 1777582740 | 9497.11 | 61.89 | 0.66 | 9425.06 | 9527.34 | 9345.7 | 0 |
| 1777496340 | 9435.22 | -37.28 | -0.39 | 9511.99 | 9511.99 | 9399.11 | 0 |
| 1777409940 | 9472.5 | 211.16 | 2.28 | 9428.33 | 9528.14 | 9385.45 | 0 |
| 1777323600 | 9261.34 | 0 | 0.00 | 9261.34 | 9261.34 | 9261.34 | 0 |
| 1777064400 | 9261.34 | 0 | 0.00 | 9261.34 | 9261.34 | 9261.34 | 0 |
| 1776978000 | 9261.34 | -64.79 | -0.69 | 9178.75 | 9334.2099 | 9087.25 | 0 |
| 1776891600 | 9326.1299 | -118.07 | -1.25 | 9500.43 | 9507.45 | 9286.2 | 0 |
| 1776805200 | 9444.2 | -36.38 | -0.38 | 9497.99 | 9598.74 | 9399.74 | 0 |
| 1776718800 | 9480.58 | 2.6 | 0.03 | 9367.4599 | 9512.53 | 9352.8799 | 0 |
| 1776459600 | 9477.98 | 31.52 | 0.33 | 9592.17 | 9702.19 | 9442.17 | 0 |
| 1776373200 | 9446.4599 | -9.89 | -0.10 | 9455.55 | 9507.95 | 9346.76 | 0 |
| 1776286800 | 9456.35 | 206.62 | 2.23 | 9306.32 | 9515.81 | 9297.6299 | 0 |
| 1776200400 | 9249.73 | 143.42 | 1.57 | 9162.85 | 9307.45 | 9148.4599 | 0 |
| 1776114000 | 9106.31 | 110.03 | 1.22 | 8940.58 | 9133.18 | 8854.25 | 0 |
| 1775854800 | 8996.28 | -94.15 | -1.04 | 9136.7 | 9136.7 | 8957.19 | 0 |
| 1775768400 | 9090.43 | -182.61 | -1.97 | 9189.73 | 9189.73 | 8979.6299 | 0 |
| 1775682000 | 9273.04 | 240.78 | 2.67 | 9391.8799 | 9436.3 | 9252.05 | 0 |
| 1775595600 | 9032.26 | -52.88 | -0.58 | 9068.92 | 9155.02 | 9023.67 | 0 |
| 1775509200 | 9085.14 | -4.85 | -0.05 | 9019.51 | 9090.87 | 8934.2 | 0 |
| 1775163600 | 9089.99 | 106.6 | 1.19 | 8862.8 | 9097.52 | 8749.36 | 0 |
| 1775077200 | 8983.39 | 80.74 | 0.91 | 8992.06 | 9054.34 | 8911.02 | 0 |
| 1774990800 | 8902.65 | 317.76 | 3.70 | 8691.02 | 8954.4599 | 8662.25 | 0 |
| 1774904400 | 8584.89 | -27.53 | -0.32 | 8624.67 | 8738.1 | 8531.95 | 0 |
| 1774645200 | 8612.42 | -255.13 | -2.88 | 8817.36 | 8859.3 | 8596.07 | 0 |
| 1774558800 | 8867.55 | -125.76 | -1.40 | 8916.07 | 9025.04 | 8832.69 | 0 |
| 1774472400 | 8993.31 | -173.15 | -1.89 | 9269.04 | 9346.84 | 8977.91 | 0 |
| 1774386000 | 9166.4599 | 7.72 | 0.08 | 9083.1299 | 9207.78 | 9019.6 | 0 |
| 1774299600 | 9158.74 | 205.94 | 2.30 | 9185.69 | 9397.8799 | 9153.41 | 0 |
| 1774040400 | 8952.8 | -277.59 | -3.01 | 9201.4599 | 9201.4599 | 8904.5 | 0 |
| 1773954000 | 9230.39 | 53.43 | 0.58 | 9122.39 | 9299.8 | 9084.47 | 0 |
| 1773867600 | 9176.9599 | -96.81 | -1.04 | 9206.14 | 9381.32 | 9175.98 | 0 |
| 1773781200 | 9273.77 | 103.8 | 1.13 | 9238.15 | 9412.7 | 9238.15 | 0 |
| 1773694800 | 9169.97 | -79.42 | -0.86 | 9226.45 | 9302.05 | 9123.24 | 0 |
| 1773435600 | 9249.39 | 89.94 | 0.98 | 9238.54 | 9343.95 | 9215.17 | 0 |
| 1773349200 | 9159.45 | -167.71 | -1.80 | 9218.73 | 9338.35 | 9157.91 | 0 |
| 1773262800 | 9327.16 | 191.53 | 2.10 | 9181.87 | 9384.18 | 9070.59 | 0 |
| 1773176400 | 9135.6299 | -46.13 | -0.50 | 9185.84 | 9249.16 | 9019.6 | 0 |
| 1773090000 | 9181.76 | -37.84 | -0.41 | 9042.95 | 9219.78 | 8794.4 | 0 |
| 1772834400 | 9219.6 | -261.07 | -2.75 | 9330.64 | 9347.9599 | 9168.78 | 0 |
| 1772748000 | 9480.67 | 45.45 | 0.48 | 9402.39 | 9500.87 | 9325.65 | 0 |
| 1772661600 | 9435.22 | 144.03 | 1.55 | 9349.97 | 9472.51 | 9290.41 | 0 |
| 1772575200 | 9291.19 | 96.53 | 1.05 | 9000.29 | 9395.91 | 8923.06 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
