Premium
DJ US Health Care Total Stock Market (DWCHCR)
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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 14214.73 | -187.12 | -1.30 | 14280.71 | 14415.93 | 14165.99 | 0 |
| 1741384800 | 14401.85 | 10.62 | 0.07 | 14342.58 | 14494.27 | 14298.02 | 0 |
| 1741298400 | 14391.23 | -55.43 | -0.38 | 14368.18 | 14435.45 | 14273.76 | 0 |
| 1741212000 | 14446.66 | 155.92 | 1.09 | 14235.05 | 14463.26 | 14235.05 | 0 |
| 1741125600 | 14290.74 | -115.23 | -0.80 | 14407.44 | 14415.84 | 14269.43 | 0 |
| 1741039200 | 14405.97 | -19.35 | -0.13 | 14434.4 | 14517.09 | 14353.97 | 0 |
| 1740780000 | 14425.32 | 175.33 | 1.23 | 14247.25 | 14436.16 | 14176.65 | 0 |
| 1740693600 | 14249.99 | -88.55 | -0.62 | 14317.69 | 14433.8 | 14243.31 | 0 |
| 1740607200 | 14338.54 | -82.72 | -0.57 | 14387.19 | 14459.3 | 14297.24 | 0 |
| 1740520800 | 14421.26 | 77.43 | 0.54 | 14373.96 | 14441.66 | 14276.11 | 0 |
| 1740434400 | 14343.83 | 78.96 | 0.55 | 14282.8 | 14417.43 | 14240.2 | 0 |
| 1740175200 | 14264.87 | -107.62 | -0.75 | 14224.91 | 14337.14 | 14224.77 | 0 |
| 1740088800 | 14372.49 | 56.53 | 0.39 | 14296.88 | 14381.75 | 14294.81 | 0 |
| 1740002400 | 14315.96 | 174.16 | 1.23 | 14142.23 | 14318.8 | 14139.5 | 0 |
| 1739916000 | 14141.8 | -33.07 | -0.23 | 14127.09 | 14187.31 | 14095.85 | 0 |
| 1739570400 | 14174.87 | -138.01 | -0.96 | 14327.71 | 14340.07 | 14166.94 | 0 |
| 1739484000 | 14312.88 | 73.08 | 0.51 | 14279.5 | 14334.82 | 14192.26 | 0 |
| 1739397600 | 14239.8 | -6.2 | -0.04 | 14186.55 | 14294.4 | 14175.8 | 0 |
| 1739311200 | 14246 | -54.28 | -0.38 | 14240.95 | 14269.2 | 14200.27 | 0 |
| 1739224800 | 14300.28 | -14.87 | -0.10 | 14342.89 | 14342.89 | 14223.39 | 0 |
| 1738965600 | 14315.15 | -100.93 | -0.70 | 14442.96 | 14484.61 | 14308.38 | 0 |
| 1738879200 | 14416.08 | -147.18 | -1.01 | 14533.22 | 14549.55 | 14394.64 | 0 |
| 1738792800 | 14563.26 | 159.73 | 1.11 | 14428.08 | 14574.99 | 14414.6 | 0 |
| 1738706400 | 14403.53 | -14.38 | -0.10 | 14285.8 | 14414.41 | 14263.83 | 0 |
| 1738620000 | 14417.91 | 26.12 | 0.18 | 14293.35 | 14490.84 | 14277.45 | 0 |
| 1738360800 | 14391.79 | -60.55 | -0.42 | 14452.77 | 14573.73 | 14389.29 | 0 |
| 1738274400 | 14452.34 | 167.12 | 1.17 | 14364.97 | 14497.36 | 14351.6 | 0 |
| 1738188000 | 14285.22 | -82.51 | -0.57 | 14354.94 | 14373.93 | 14238.25 | 0 |
| 1738101600 | 14367.73 | -71.06 | -0.49 | 14443.97 | 14473.5 | 14356.38 | 0 |
| 1738015200 | 14438.79 | 270.65 | 1.91 | 14224.23 | 14441.96 | 14217.26 | 0 |
| 1737756000 | 14168.14 | 12.7 | 0.09 | 14091.36 | 14200.77 | 14091.36 | 0 |
| 1737669600 | 14155.44 | 180.27 | 1.29 | 13991.19 | 14155.48 | 13918.01 | 0 |
| 1737583200 | 13975.17 | -21.98 | -0.16 | 13942.73 | 14020.99 | 13885.88 | 0 |
| 1737496800 | 13997.15 | 251.72 | 1.83 | 13830.79 | 13997.15 | 13830.79 | 0 |
| 1737151200 | 13745.43 | -81.83 | -0.59 | 13851.65 | 13851.94 | 13744.5 | 0 |
| 1737064800 | 13827.26 | 47.17 | 0.34 | 13766.84 | 13846.98 | 13676.47 | 0 |
| 1736978400 | 13780.09 | 63.75 | 0.46 | 13810.57 | 13839.74 | 13696.9 | 0 |
| 1736892000 | 13716.34 | -154.29 | -1.11 | 13855.2 | 13862.65 | 13611.09 | 0 |
| 1736805600 | 13870.63 | 167.57 | 1.22 | 13723.48 | 13898.79 | 13688.61 | 0 |
| 1736546400 | 13703.06 | -106.72 | -0.77 | 13735.15 | 13819.01 | 13673.06 | 0 |
| 1736373600 | 13809.78 | 62.87 | 0.46 | 13747.17 | 13827.15 | 13640.17 | 0 |
| 1736287200 | 13746.91 | 74.15 | 0.54 | 13720.72 | 13875.25 | 13703.95 | 0 |
| 1736200800 | 13672.76 | 2.33 | 0.02 | 13659.55 | 13784.62 | 13640.45 | 0 |
| 1735941600 | 13670.43 | 141.68 | 1.05 | 13556.86 | 13705.08 | 13544.16 | 0 |
| 1735855200 | 13528.75 | 18.94 | 0.14 | 13592.71 | 13642.78 | 13485.7 | 0 |
| 1735682400 | 13509.81 | 29.28 | 0.22 | 13503.79 | 13571.24 | 13438.76 | 0 |
| 1735596000 | 13480.53 | -171.66 | -1.26 | 13575.73 | 13575.73 | 13429.45 | 0 |
| 1735336800 | 13652.19 | -84.68 | -0.62 | 13655.63 | 13751.29 | 13592.09 | 0 |
| 1735250400 | 13736.87 | 34.98 | 0.26 | 13639.93 | 13746.06 | 13639.93 | 0 |
| 1735077600 | 13701.89 | 51.54 | 0.38 | 13613.23 | 13701.9 | 13579.15 | 0 |
| 1734991200 | 13650.35 | 124.22 | 0.92 | 13511.86 | 13663.69 | 13480.15 | 0 |
| 1734732000 | 13526.13 | 166.13 | 1.24 | 13350.32 | 13646.97 | 13350.32 | 0 |
| 1734645600 | 13360 | -85.95 | -0.64 | 13414.22 | 13497.23 | 13322.81 | 0 |
| 1734559200 | 13445.95 | -248.42 | -1.81 | 13694.2 | 13753.62 | 13441.92 | 0 |
| 1734472800 | 13694.37 | -12.85 | -0.09 | 13669.02 | 13781.02 | 13640.65 | 0 |
| 1734386400 | 13707.22 | -128.42 | -0.93 | 13831.23 | 13908.15 | 13696.66 | 0 |
| 1734127200 | 13835.64 | -16.44 | -0.12 | 13813.04 | 13869.15 | 13763.51 | 0 |
| 1734040800 | 13852.08 | -143.34 | -1.02 | 13991.75 | 14018.24 | 13848.4 | 0 |
| 1733954400 | 13995.42 | -159.05 | -1.12 | 14134.26 | 14134.26 | 13986.58 | 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
