Premium
DJ US Health Care Providers Total Stock Market (DWCHEA)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738792800 | 25769.23 | -75.98 | -0.29 | 25525.72 | 25770.62 | 25318.36 | 0 |
| 1738706400 | 25845.21 | -77.31 | -0.30 | 25698.52 | 26006.78 | 25614.77 | 0 |
| 1738620000 | 25922.52 | 201.37 | 0.78 | 25575.31 | 26122.36 | 25537.95 | 0 |
| 1738360800 | 25721.15 | -103.99 | -0.40 | 25824.93 | 26019.02 | 25695.55 | 0 |
| 1738274400 | 25825.14 | 190.18 | 0.74 | 25491.7 | 25865.19 | 25415.79 | 0 |
| 1738188000 | 25634.96 | -193.65 | -0.75 | 25826.78 | 25902.04 | 25494.68 | 0 |
| 1738101600 | 25828.61 | -14.33 | -0.06 | 25852.46 | 25951.38 | 25686.21 | 0 |
| 1738015200 | 25842.94 | 582.12 | 2.30 | 25489.8 | 25956.72 | 25489.8 | 0 |
| 1737756000 | 25260.82 | 27.85 | 0.11 | 25160.24 | 25355.69 | 25030.38 | 0 |
| 1737669600 | 25232.97 | 430.11 | 1.73 | 24955.58 | 25272.42 | 24761.93 | 0 |
| 1737583200 | 24802.86 | -75.29 | -0.30 | 24748.69 | 24852.92 | 24544.42 | 0 |
| 1737496800 | 24878.15 | 597.76 | 2.46 | 24438.99 | 24884.24 | 24423.46 | 0 |
| 1737151200 | 24280.39 | 59.22 | 0.24 | 24119.91 | 24540.8 | 24091.45 | 0 |
| 1737064800 | 24221.17 | -715.93 | -2.87 | 24802.36 | 24802.36 | 24180.71 | 0 |
| 1736978400 | 24937.1 | 3.28 | 0.01 | 25012.27 | 25014.87 | 24711.52 | 0 |
| 1736892000 | 24933.82 | 20.15 | 0.08 | 24846.61 | 24966.48 | 24621.92 | 0 |
| 1736805600 | 24913.67 | 775.35 | 3.21 | 24526.62 | 25004.69 | 24517.22 | 0 |
| 1736546400 | 24138.32 | -185.99 | -0.76 | 24277.2 | 24629.79 | 24051.62 | 0 |
| 1736373600 | 24324.31 | 301.09 | 1.25 | 23980.88 | 24329.69 | 23804.41 | 0 |
| 1736287200 | 24023.22 | 114.5 | 0.48 | 24089.5 | 24212.56 | 23898.53 | 0 |
| 1736200800 | 23908.72 | 95.8 | 0.40 | 23834.41 | 24185.07 | 23784.34 | 0 |
| 1735941600 | 23812.92 | 394.94 | 1.69 | 23471.59 | 23895.15 | 23468.02 | 0 |
| 1735855200 | 23417.98 | -79.87 | -0.34 | 23640.35 | 23767.45 | 23382.81 | 0 |
| 1735682400 | 23497.85 | -0.59 | -0.00 | 23559.22 | 23672.06 | 23383.95 | 0 |
| 1735596000 | 23498.44 | -187.86 | -0.79 | 23518.88 | 23569.7 | 23292.59 | 0 |
| 1735336800 | 23686.3 | -113.01 | -0.47 | 23697.64 | 23831.05 | 23571.56 | 0 |
| 1735250400 | 23799.31 | 145.66 | 0.62 | 23582.95 | 23828.28 | 23570.57 | 0 |
| 1735077600 | 23653.65 | 8.55 | 0.04 | 23504.81 | 23653.65 | 23442.75 | 0 |
| 1734991200 | 23645.1 | 208.32 | 0.89 | 23426.9 | 23687.24 | 23319.32 | 0 |
| 1734732000 | 23436.78 | 385.67 | 1.67 | 23053.22 | 23573.14 | 23053.22 | 0 |
| 1734645600 | 23051.11 | -350.41 | -1.50 | 23349.65 | 23518.25 | 22938.34 | 0 |
| 1734559200 | 23401.52 | 306.28 | 1.33 | 23302.77 | 23743.67 | 23238.95 | 0 |
| 1734472800 | 23095.24 | -577.63 | -2.44 | 23510 | 23565.01 | 22943.49 | 0 |
| 1734386400 | 23672.87 | -724.62 | -2.97 | 24305.35 | 24428.32 | 23598.67 | 0 |
| 1734127200 | 24397.49 | 128.49 | 0.53 | 24208.05 | 24565.79 | 24123.14 | 0 |
| 1734040800 | 24269 | -612.27 | -2.46 | 24839.27 | 24930.62 | 24239.6 | 0 |
| 1733954400 | 24881.27 | -978.5 | -3.78 | 25632.17 | 25652.98 | 24866.42 | 0 |
| 1733868000 | 25859.77 | -81.42 | -0.31 | 25959.55 | 25989.45 | 25630.1 | 0 |
| 1733781600 | 25941.19 | 353.55 | 1.38 | 25683.56 | 26013.45 | 25515.22 | 0 |
| 1733522400 | 25587.64 | -711.18 | -2.70 | 26455.95 | 26455.95 | 25439.69 | 0 |
| 1733436000 | 26298.82 | -949.65 | -3.49 | 27222.88 | 27222.88 | 26202.9 | 0 |
| 1733349600 | 27248.47 | 54.41 | 0.20 | 27197.95 | 27602.53 | 27120.47 | 0 |
| 1733263200 | 27194.06 | -132.02 | -0.48 | 27456.12 | 27506.57 | 27185.14 | 0 |
| 1733176800 | 27326.08 | -56.12 | -0.20 | 27391.26 | 27407.03 | 27099.83 | 0 |
| 1732917600 | 27382.2 | 92.7 | 0.34 | 27261.19 | 27542.51 | 27260.82 | 0 |
| 1732744800 | 27289.5 | 53.23 | 0.20 | 27311.8 | 27606.04 | 27239.72 | 0 |
| 1732658400 | 27236.27 | -34 | -0.12 | 27275.05 | 27275.05 | 26963.33 | 0 |
| 1732572000 | 27270.27 | 573.02 | 2.15 | 26817.01 | 27398.42 | 26817.01 | 0 |
| 1732312800 | 26697.25 | -118.99 | -0.44 | 26843.59 | 26911.04 | 26614.01 | 0 |
| 1732226400 | 26816.24 | 100.99 | 0.38 | 26648.96 | 26883.73 | 26567.91 | 0 |
| 1732140000 | 26715.25 | 622.37 | 2.39 | 26251.3 | 26771.97 | 26228.32 | 0 |
| 1732053600 | 26092.88 | -317.81 | -1.20 | 26133.94 | 26279.33 | 26072.71 | 0 |
| 1731967200 | 26410.69 | 20.37 | 0.08 | 26344.04 | 26547.19 | 26254.11 | 0 |
| 1731708000 | 26390.32 | -305.47 | -1.14 | 26628.4 | 26745.05 | 26296.99 | 0 |
| 1731621600 | 26695.79 | -466.75 | -1.72 | 27097.89 | 27190.98 | 26605.56 | 0 |
| 1731535200 | 27162.54 | -307.08 | -1.12 | 27421.46 | 27457.45 | 27066.06 | 0 |
| 1731448800 | 27469.62 | -485.89 | -1.74 | 27775.06 | 27907.24 | 27450.57 | 0 |
| 1731362400 | 27955.51 | 480.91 | 1.75 | 27743.17 | 28088.71 | 27728.25 | 0 |
| 1731103200 | 27474.6 | 121.62 | 0.44 | 27469.88 | 27664.59 | 27414.17 | 0 |
| 1731016800 | 27352.98 | 209.65 | 0.77 | 27220.67 | 27408.66 | 27108.11 | 0 |
| 1730930400 | 27143.33 | 893.65 | 3.40 | 27292.93 | 27315.54 | 26923.15 | 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
