Premium
DJ US Gas Distribution Total Stock Market (DWCGAS)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 4762.04 | -37.48 | -0.78 | 4803.18 | 4822.64 | 4743.3 | 0 |
| 1738101600 | 4799.52 | -39.95 | -0.83 | 4820.54 | 4835.05 | 4776.96 | 0 |
| 1738015200 | 4839.47 | 68.13 | 1.43 | 4802.4799 | 4840.05 | 4736.07 | 0 |
| 1737756000 | 4771.34 | 10.51 | 0.22 | 4744.93 | 4778.38 | 4744.07 | 0 |
| 1737669600 | 4760.83 | -24.78 | -0.52 | 4798.72 | 4806.16 | 4736.99 | 0 |
| 1737583200 | 4785.61 | -120.2 | -2.45 | 4889.09 | 4893.08 | 4780.59 | 0 |
| 1737496800 | 4905.81 | 49.01 | 1.01 | 4892.72 | 4931.34 | 4892.72 | 0 |
| 1737151200 | 4856.8 | 19.17 | 0.40 | 4847.26 | 4867.56 | 4840.51 | 0 |
| 1737064800 | 4837.63 | 114.12 | 2.42 | 4723.45 | 4838.15 | 4723.05 | 0 |
| 1736978400 | 4723.51 | 20.8 | 0.44 | 4764.22 | 4768.58 | 4707.12 | 0 |
| 1736892000 | 4702.71 | 76.04 | 1.64 | 4644.7 | 4704.7299 | 4639.79 | 0 |
| 1736805600 | 4626.67 | 52.39 | 1.15 | 4582.75 | 4628.76 | 4570.41 | 0 |
| 1736546400 | 4574.28 | -72.82 | -1.57 | 4604.37 | 4621.01 | 4547.85 | 0 |
| 1736373600 | 4647.1 | 58.86 | 1.28 | 4564.9399 | 4647.18 | 4563.1899 | 0 |
| 1736287200 | 4588.24 | 17.41 | 0.38 | 4568.97 | 4607.63 | 4567.4799 | 0 |
| 1736200800 | 4570.83 | -87.43 | -1.88 | 4642.63 | 4649.51 | 4561.9399 | 0 |
| 1735941600 | 4658.26 | 30.97 | 0.67 | 4629.5 | 4664.17 | 4609.77 | 0 |
| 1735855200 | 4627.29 | -15.71 | -0.34 | 4679.1 | 4680.65 | 4596.17 | 0 |
| 1735682400 | 4643 | 10.36 | 0.22 | 4640.03 | 4660.9 | 4614.51 | 0 |
| 1735596000 | 4632.64 | -1.83 | -0.04 | 4615.15 | 4648.04 | 4594.93 | 0 |
| 1735336800 | 4634.47 | -21.96 | -0.47 | 4630.36 | 4667.38 | 4617.61 | 0 |
| 1735250400 | 4656.43 | 1.69 | 0.04 | 4636.95 | 4663.26 | 4622.39 | 0 |
| 1735077600 | 4654.74 | 41.94 | 0.91 | 4617.12 | 4654.74 | 4608.99 | 0 |
| 1734991200 | 4612.8 | 2.18 | 0.05 | 4595.38 | 4616.95 | 4561.9799 | 0 |
| 1734732000 | 4610.62 | 45.25 | 0.99 | 4546.14 | 4632.9 | 4541.4799 | 0 |
| 1734645600 | 4565.37 | 56.35 | 1.25 | 4518.56 | 4606.26 | 4517.6 | 0 |
| 1734559200 | 4509.02 | -186.61 | -3.97 | 4690.93 | 4723.99 | 4507.34 | 0 |
| 1734472800 | 4695.63 | -10.08 | -0.21 | 4678.99 | 4710.89 | 4661.47 | 0 |
| 1734386400 | 4705.71 | -17.7 | -0.37 | 4710.04 | 4737.36 | 4700.1 | 0 |
| 1734127200 | 4723.41 | -3.39 | -0.07 | 4726.45 | 4740.01 | 4698.04 | 0 |
| 1734040800 | 4726.8 | -18.85 | -0.40 | 4767.41 | 4779.86 | 4719 | 0 |
| 1733954400 | 4745.65 | -24.17 | -0.51 | 4774.88 | 4780.2 | 4743.52 | 0 |
| 1733868000 | 4769.82 | 4.18 | 0.09 | 4755.25 | 4802.2299 | 4719.88 | 0 |
| 1733781600 | 4765.64 | -21.83 | -0.46 | 4788 | 4815.62 | 4756.83 | 0 |
| 1733522400 | 4787.47 | -45.36 | -0.94 | 4830.84 | 4846.75 | 4775.38 | 0 |
| 1733436000 | 4832.83 | -47.77 | -0.98 | 4876.21 | 4896.71 | 4830.99 | 0 |
| 1733349600 | 4880.6 | -44.79 | -0.91 | 4901.63 | 4916.46 | 4862.4 | 0 |
| 1733263200 | 4925.39 | -49.77 | -1.00 | 4998.58 | 5009.84 | 4924.41 | 0 |
| 1733176800 | 4975.16 | -82.84 | -1.64 | 5060.68 | 5060.68 | 4963.21 | 0 |
| 1732917600 | 5058 | 10.41 | 0.21 | 5063.77 | 5077.3 | 5053.27 | 0 |
| 1732744800 | 5047.59 | 28.83 | 0.57 | 5049.02 | 5089.34 | 5041.39 | 0 |
| 1732658400 | 5018.76 | -20.21 | -0.40 | 5026.88 | 5034.67 | 5000.18 | 0 |
| 1732572000 | 5038.97 | 38.22 | 0.76 | 5015.34 | 5068.37 | 5012.76 | 0 |
| 1732312800 | 5000.75 | 105.31 | 2.15 | 4918.59 | 5010.55 | 4918.59 | 0 |
| 1732226400 | 4895.4399 | 102.21 | 2.13 | 4821.32 | 4899.27 | 4803.99 | 0 |
| 1732140000 | 4793.2299 | -12.22 | -0.25 | 4785.14 | 4810.1899 | 4763.28 | 0 |
| 1732053600 | 4805.45 | 8.8 | 0.18 | 4771.7 | 4806.03 | 4750.54 | 0 |
| 1731967200 | 4796.65 | 68.02 | 1.44 | 4726.96 | 4813.76 | 4726.96 | 0 |
| 1731708000 | 4728.63 | 54.57 | 1.17 | 4681.34 | 4745.71 | 4681.34 | 0 |
| 1731621600 | 4674.06 | -52.08 | -1.10 | 4738.4799 | 4740.81 | 4670.27 | 0 |
| 1731535200 | 4726.14 | -14.85 | -0.31 | 4763.55 | 4778.8 | 4723.39 | 0 |
| 1731448800 | 4740.99 | 6.24 | 0.13 | 4739.93 | 4795.32 | 4736.77 | 0 |
| 1731362400 | 4734.75 | 81.01 | 1.74 | 4681.81 | 4744.02 | 4668.86 | 0 |
| 1731103200 | 4653.74 | 67.1 | 1.46 | 4615.1 | 4685.36 | 4604.07 | 0 |
| 1731016800 | 4586.64 | -11.24 | -0.24 | 4589.61 | 4661.92 | 4580.14 | 0 |
| 1730930400 | 4597.88 | 93.96 | 2.09 | 4583.95 | 4642.04 | 4555.67 | 0 |
| 1730844000 | 4503.92 | 52.96 | 1.19 | 4441.5 | 4504 | 4431.1899 | 0 |
| 1730757600 | 4450.96 | -7.06 | -0.16 | 4450.49 | 4488.45 | 4438 | 0 |
| 1730494800 | 4458.02 | -51.22 | -1.14 | 4516.7 | 4524.76 | 4445.63 | 0 |
| 1730408400 | 4509.24 | -35.88 | -0.79 | 4545.58 | 4571.81 | 4506.09 | 0 |
| 1730322000 | 4545.12 | -18.37 | -0.40 | 4578.82 | 4597.7 | 4542.4799 | 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
