Premium
DJ US Gambling Total Stock Market (DWCGAM)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741813200 | 11737.9 | -62.97 | -0.53 | 12055.79 | 12162.05 | 11643.15 | 0 |
| 1741726800 | 11800.87 | 81.95 | 0.70 | 11770.24 | 11953.63 | 11600.39 | 0 |
| 1741640400 | 11718.92 | -554.43 | -4.52 | 12012.12 | 12012.12 | 11463.1 | 0 |
| 1741384800 | 12273.35 | -217.34 | -1.74 | 12427.8 | 12427.8 | 11807.62 | 0 |
| 1741298400 | 12490.69 | -536.13 | -4.12 | 12798 | 12879.01 | 12448.46 | 0 |
| 1741212000 | 13026.82 | 255.01 | 2.00 | 12816.4 | 13080.26 | 12775.51 | 0 |
| 1741125600 | 12771.81 | -229.3 | -1.76 | 12841.43 | 12944.17 | 12470.13 | 0 |
| 1741039200 | 13001.11 | -373.29 | -2.79 | 13478.79 | 13567.87 | 12941.41 | 0 |
| 1740780000 | 13374.4 | 271.81 | 2.07 | 13078.92 | 13378.05 | 13049.85 | 0 |
| 1740693600 | 13102.59 | -101.87 | -0.77 | 13175.98 | 13339.08 | 13007.89 | 0 |
| 1740607200 | 13204.46 | 282.98 | 2.19 | 13140.39 | 13378.91 | 13126.98 | 0 |
| 1740520800 | 12921.48 | -297.17 | -2.25 | 13229.11 | 13229.11 | 12824.26 | 0 |
| 1740434400 | 13218.65 | -96.68 | -0.73 | 13356.27 | 13376.68 | 13127.46 | 0 |
| 1740175200 | 13315.33 | -660.29 | -4.72 | 14009.85 | 14014.48 | 13306.89 | 0 |
| 1740088800 | 13975.62 | -107.42 | -0.76 | 14018.45 | 14108.8 | 13804.78 | 0 |
| 1740002400 | 14083.04 | -73.81 | -0.52 | 14062.02 | 14112.85 | 13948.03 | 0 |
| 1739916000 | 14156.85 | -144.67 | -1.01 | 14258.22 | 14286.01 | 14063.31 | 0 |
| 1739570400 | 14301.52 | 708.94 | 5.22 | 13873.69 | 14304.01 | 13844.08 | 0 |
| 1739484000 | 13592.58 | 395.39 | 3.00 | 13391.47 | 13627.78 | 13343.19 | 0 |
| 1739397600 | 13197.19 | 284.35 | 2.20 | 12870.31 | 13197.39 | 12866.17 | 0 |
| 1739311200 | 12912.84 | -35.44 | -0.27 | 12853.2 | 12985.04 | 12771.54 | 0 |
| 1739224800 | 12948.28 | 74.29 | 0.58 | 12955.85 | 12988.7 | 12846.54 | 0 |
| 1738965600 | 12873.99 | 26.02 | 0.20 | 12913.51 | 12964.95 | 12809.03 | 0 |
| 1738879200 | 12847.97 | 5.58 | 0.04 | 12833.54 | 12927.17 | 12774.31 | 0 |
| 1738792800 | 12842.39 | 3.71 | 0.03 | 12907.41 | 12927.15 | 12726.94 | 0 |
| 1738706400 | 12838.68 | 52.35 | 0.41 | 12669.23 | 12856.64 | 12666.2 | 0 |
| 1738620000 | 12786.33 | -192.44 | -1.48 | 12694.32 | 12881.71 | 12669.41 | 0 |
| 1738360800 | 12978.77 | -250.31 | -1.89 | 13238.6 | 13244.72 | 12950.2 | 0 |
| 1738274400 | 13229.08 | 340.48 | 2.64 | 13141.69 | 13291.15 | 13136.98 | 0 |
| 1738188000 | 12888.6 | 16.16 | 0.13 | 12856.03 | 12931.76 | 12794.94 | 0 |
| 1738101600 | 12872.44 | 153.58 | 1.21 | 12757.94 | 12898.92 | 12744.1 | 0 |
| 1738015200 | 12718.86 | -51.71 | -0.40 | 12629.16 | 12786.97 | 12619.3 | 0 |
| 1737756000 | 12770.57 | -28.47 | -0.22 | 12783.16 | 12854.74 | 12733.12 | 0 |
| 1737669600 | 12799.04 | 7 | 0.05 | 12741.32 | 12847.63 | 12712.96 | 0 |
| 1737583200 | 12792.04 | -159.52 | -1.23 | 13015.24 | 13021.51 | 12781.97 | 0 |
| 1737496800 | 12951.56 | 295.33 | 2.33 | 12815.87 | 13037.81 | 12815.87 | 0 |
| 1737151200 | 12656.23 | 131.37 | 1.05 | 12668.52 | 12694.43 | 12591.75 | 0 |
| 1737064800 | 12524.86 | 68.28 | 0.55 | 12517.37 | 12598.09 | 12424.16 | 0 |
| 1736978400 | 12456.58 | -131.73 | -1.05 | 12839.21 | 12884.07 | 12355.83 | 0 |
| 1736892000 | 12588.31 | 94.35 | 0.76 | 12564.76 | 12672.43 | 12501.7 | 0 |
| 1736805600 | 12493.96 | 96.51 | 0.78 | 12316.98 | 12524.01 | 12307.35 | 0 |
| 1736546400 | 12397.45 | -89.84 | -0.72 | 12292.35 | 12460.18 | 12235.53 | 0 |
| 1736373600 | 12487.29 | 27.7 | 0.22 | 12398.18 | 12552.28 | 12398.18 | 0 |
| 1736287200 | 12459.59 | -169.51 | -1.34 | 12735.96 | 12831.93 | 12416.76 | 0 |
| 1736200800 | 12629.1 | 23.86 | 0.19 | 12722.31 | 12833.58 | 12613.02 | 0 |
| 1735941600 | 12605.24 | 128.12 | 1.03 | 12555.61 | 12605.24 | 12375.78 | 0 |
| 1735855200 | 12477.12 | -249.73 | -1.96 | 12771.42 | 12792.52 | 12448.4 | 0 |
| 1735682400 | 12726.85 | 79.72 | 0.63 | 12688.53 | 12777.21 | 12642.94 | 0 |
| 1735596000 | 12647.13 | -172.13 | -1.34 | 12686.24 | 12763.41 | 12562.05 | 0 |
| 1735336800 | 12819.26 | -8.93 | -0.07 | 12751.38 | 12848.22 | 12710.32 | 0 |
| 1735250400 | 12828.19 | -5.87 | -0.05 | 12798.68 | 12882.47 | 12781.44 | 0 |
| 1735077600 | 12834.06 | 60.75 | 0.48 | 12787.88 | 12840.67 | 12706.99 | 0 |
| 1734991200 | 12773.31 | -182.41 | -1.41 | 12896.64 | 12915.87 | 12723.19 | 0 |
| 1734732000 | 12955.72 | 143.39 | 1.12 | 12762.01 | 13054.53 | 12755.18 | 0 |
| 1734645600 | 12812.33 | -34.36 | -0.27 | 12973.96 | 13007.72 | 12742.8 | 0 |
| 1734559200 | 12846.69 | -509.13 | -3.81 | 13381.5 | 13394.91 | 12776.9 | 0 |
| 1734472800 | 13355.82 | 27.83 | 0.21 | 13278.12 | 13433.68 | 13203.72 | 0 |
| 1734386400 | 13327.99 | -215.22 | -1.59 | 13482.91 | 13535.1 | 13322.44 | 0 |
| 1734127200 | 13543.21 | -156.37 | -1.14 | 13781.79 | 13792.59 | 13485.11 | 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
