Premium
DJ US Household Goods and Home Construction Total Stock Market (DWCHHG)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 11301.1 | 266.73 | 2.42 | 11044.45 | 11353.25 | 11040.9 | 0 |
| 1744837200 | 11034.37 | -163.84 | -1.46 | 11228.86 | 11248.69 | 10995.82 | 0 |
| 1744750800 | 11198.21 | -65.58 | -0.58 | 11264.05 | 11321.48 | 11185.5 | 0 |
| 1744664400 | 11263.79 | 123.44 | 1.11 | 11185.34 | 11314.79 | 11120.91 | 0 |
| 1744405200 | 11140.35 | 189.51 | 1.73 | 10936.13 | 11185.32 | 10877.16 | 0 |
| 1744318800 | 10950.84 | -20.44 | -0.19 | 10938.98 | 11045.01 | 10723.76 | 0 |
| 1744232400 | 10971.28 | 354.27 | 3.34 | 10564.3 | 11096.32 | 10466.5 | 0 |
| 1744146000 | 10617.01 | -215.02 | -1.99 | 10982.2 | 11012.98 | 10508.58 | 0 |
| 1744059600 | 10832.03 | -323.86 | -2.90 | 11030.62 | 11219.15 | 10775.83 | 0 |
| 1743800400 | 11155.89 | -336.31 | -2.93 | 11426.28 | 11528.05 | 11135.09 | 0 |
| 1743714000 | 11492.2 | -41.38 | -0.36 | 11496.75 | 11700.54 | 11419.93 | 0 |
| 1743627600 | 11533.58 | -10.48 | -0.09 | 11530.11 | 11546.13 | 11418.84 | 0 |
| 1743541200 | 11544.06 | 17.98 | 0.16 | 11551.72 | 11564.95 | 11450.38 | 0 |
| 1743454800 | 11526.08 | 127.6 | 1.12 | 11389.49 | 11568.63 | 11389.49 | 0 |
| 1743195600 | 11398.48 | -105.84 | -0.92 | 11555.81 | 11555.81 | 11367.84 | 0 |
| 1743109200 | 11504.32 | 115.17 | 1.01 | 11423.15 | 11522.34 | 11397.06 | 0 |
| 1743022800 | 11389.15 | 174.77 | 1.56 | 11239.4 | 11405.83 | 11227.38 | 0 |
| 1742936400 | 11214.38 | -150.21 | -1.32 | 11326.88 | 11326.88 | 11170.3 | 0 |
| 1742850000 | 11364.59 | 49.74 | 0.44 | 11337.03 | 11389.75 | 11304.61 | 0 |
| 1742590800 | 11314.85 | -104.13 | -0.91 | 11326.36 | 11383.83 | 11259.62 | 0 |
| 1742504400 | 11418.98 | -34.64 | -0.30 | 11458.67 | 11509.2 | 11342.65 | 0 |
| 1742418000 | 11453.62 | 99.08 | 0.87 | 11361.3 | 11465.41 | 11327.66 | 0 |
| 1742331600 | 11354.54 | -115.63 | -1.01 | 11462.34 | 11483.8 | 11348.11 | 0 |
| 1742245200 | 11470.17 | 93.82 | 0.82 | 11407.3 | 11518.1 | 11382.45 | 0 |
| 1741986000 | 11376.35 | 14.19 | 0.12 | 11372.86 | 11395.59 | 11298.11 | 0 |
| 1741899600 | 11362.16 | -72.56 | -0.63 | 11409.52 | 11487.23 | 11343.91 | 0 |
| 1741813200 | 11434.72 | -282.62 | -2.41 | 11685.99 | 11685.99 | 11408.65 | 0 |
| 1741726800 | 11717.34 | -218.75 | -1.83 | 11917.06 | 11918.05 | 11697.94 | 0 |
| 1741640400 | 11936.09 | 15.64 | 0.13 | 11964.28 | 12171.42 | 11919.74 | 0 |
| 1741384800 | 11920.45 | 91.46 | 0.77 | 11812.6 | 12019.01 | 11796.72 | 0 |
| 1741298400 | 11828.99 | 76.32 | 0.65 | 11776.46 | 11853.9 | 11717.88 | 0 |
| 1741212000 | 11752.67 | 134.14 | 1.15 | 11626.61 | 11795.38 | 11623.35 | 0 |
| 1741125600 | 11618.53 | -134.49 | -1.14 | 11773.57 | 11926.5 | 11612.14 | 0 |
| 1741039200 | 11753.02 | 31.57 | 0.27 | 11706.48 | 11827.43 | 11697.51 | 0 |
| 1740780000 | 11721.45 | 107.82 | 0.93 | 11690.71 | 11746.3 | 11593.23 | 0 |
| 1740693600 | 11613.63 | -16.11 | -0.14 | 11602.72 | 11701.43 | 11590.82 | 0 |
| 1740607200 | 11629.74 | -152.1 | -1.29 | 11752.57 | 11757 | 11597.36 | 0 |
| 1740520800 | 11781.84 | 236.59 | 2.05 | 11603.03 | 11812.4 | 11603.03 | 0 |
| 1740434400 | 11545.25 | 1.61 | 0.01 | 11548.06 | 11680.38 | 11513.77 | 0 |
| 1740175200 | 11543.64 | 65.52 | 0.57 | 11510.5 | 11558.21 | 11392.39 | 0 |
| 1740088800 | 11478.12 | 56.18 | 0.49 | 11279.56 | 11495.24 | 11268.93 | 0 |
| 1740002400 | 11421.94 | 14.39 | 0.13 | 11366.19 | 11438.13 | 11313.75 | 0 |
| 1739916000 | 11407.55 | 64.63 | 0.57 | 11329.74 | 11407.57 | 11275.28 | 0 |
| 1739570400 | 11342.92 | -312.1 | -2.68 | 11630.66 | 11630.66 | 11324.88 | 0 |
| 1739484000 | 11655.02 | 124.48 | 1.08 | 11578.78 | 11670.32 | 11512.98 | 0 |
| 1739397600 | 11530.54 | -54.26 | -0.47 | 11478.15 | 11546.24 | 11429.24 | 0 |
| 1739311200 | 11584.8 | 117.99 | 1.03 | 11470.37 | 11588.46 | 11438.09 | 0 |
| 1739224800 | 11466.81 | -8 | -0.07 | 11494.17 | 11523.13 | 11418.38 | 0 |
| 1738965600 | 11474.81 | -115.85 | -1.00 | 11594.73 | 11594.73 | 11451.21 | 0 |
| 1738879200 | 11590.66 | -50.04 | -0.43 | 11686.17 | 11694.46 | 11560.31 | 0 |
| 1738792800 | 11640.7 | 52.48 | 0.45 | 11630.25 | 11644.12 | 11537.51 | 0 |
| 1738706400 | 11588.22 | -15.77 | -0.14 | 11590.62 | 11624.15 | 11509.27 | 0 |
| 1738620000 | 11603.99 | 4.67 | 0.04 | 11529.15 | 11677.48 | 11509.83 | 0 |
| 1738360800 | 11599.32 | -207.26 | -1.76 | 11663.82 | 11705.17 | 11593.52 | 0 |
| 1738274400 | 11806.58 | 148.28 | 1.27 | 11695.22 | 11841.84 | 11667.81 | 0 |
| 1738188000 | 11658.3 | -56.33 | -0.48 | 11714.7 | 11762.25 | 11656.17 | 0 |
| 1738101600 | 11714.63 | -227.76 | -1.91 | 11925.65 | 11926.01 | 11711.58 | 0 |
| 1738015200 | 11942.39 | 342.07 | 2.95 | 11723.35 | 11957.93 | 11723.35 | 0 |
| 1737756000 | 11600.32 | -107.32 | -0.92 | 11657.42 | 11663.63 | 11573.81 | 0 |
| 1737669600 | 11707.64 | 48.3 | 0.41 | 11615.44 | 11723.56 | 11565.51 | 0 |
| 1737583200 | 11659.34 | 121.24 | 1.05 | 11758.25 | 11770.03 | 11652.12 | 0 |
| 1737496800 | 11538.1 | -7.56 | -0.07 | 11567.35 | 11658.78 | 11514.75 | 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
