Premium
DJ US Home Construction Total Stock Market (DWCHOM)
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 |
|---|---|---|---|---|---|---|---|
| 1740002400 | 20922.16 | -380.93 | -1.79 | 20745.89 | 20989.48 | 20570.63 | 0 |
| 1739916000 | 21303.09 | -302.46 | -1.40 | 21496.66 | 21523.69 | 21047.59 | 0 |
| 1739570400 | 21605.55 | 102.78 | 0.48 | 21633.09 | 22011.91 | 21568.49 | 0 |
| 1739484000 | 21502.77 | 234.05 | 1.10 | 21500.32 | 21545.27 | 21214.51 | 0 |
| 1739397600 | 21268.72 | -405.09 | -1.87 | 21293.64 | 21293.64 | 20903.82 | 0 |
| 1739311200 | 21673.81 | 114.14 | 0.53 | 21525.29 | 21794.05 | 21493.68 | 0 |
| 1739224800 | 21559.67 | 151.37 | 0.71 | 21579.81 | 21697.91 | 21500.41 | 0 |
| 1738965600 | 21408.3 | -642.62 | -2.91 | 22147.95 | 22150.16 | 21283.65 | 0 |
| 1738879200 | 22050.92 | -184.06 | -0.83 | 22242.87 | 22400.14 | 21911.02 | 0 |
| 1738792800 | 22234.98 | 112.54 | 0.51 | 22397.74 | 22497.72 | 22157.72 | 0 |
| 1738706400 | 22122.44 | 309.3 | 1.42 | 21774.17 | 22203.27 | 21694.61 | 0 |
| 1738620000 | 21813.14 | -740.65 | -3.28 | 22206.81 | 22206.81 | 21682.98 | 0 |
| 1738360800 | 22553.79 | -627.54 | -2.71 | 22986.5 | 23080.7 | 22537.98 | 0 |
| 1738274400 | 23181.33 | 676.79 | 3.01 | 22699.35 | 23426.75 | 22593.45 | 0 |
| 1738188000 | 22504.54 | -404.98 | -1.77 | 22888.81 | 22950.08 | 22357.39 | 0 |
| 1738101600 | 22909.52 | -522.49 | -2.23 | 23378.15 | 23394.57 | 22888.34 | 0 |
| 1738015200 | 23432.01 | 609.89 | 2.67 | 22815.79 | 23634.67 | 22815.79 | 0 |
| 1737756000 | 22822.12 | -295.09 | -1.28 | 23101.52 | 23102.53 | 22779.54 | 0 |
| 1737669600 | 23117.21 | -113.85 | -0.49 | 23158.03 | 23294.91 | 22954.64 | 0 |
| 1737583200 | 23231.06 | 285.55 | 1.24 | 22915.47 | 23253.86 | 22892.69 | 0 |
| 1737496800 | 22945.51 | -244.74 | -1.06 | 23351.64 | 23669.75 | 22903.69 | 0 |
| 1737151200 | 23190.25 | 41.48 | 0.18 | 23388.89 | 23581.9 | 23096.91 | 0 |
| 1737064800 | 23148.77 | 199.91 | 0.87 | 22841.69 | 23174.93 | 22637.09 | 0 |
| 1736978400 | 22948.86 | 548.98 | 2.45 | 23052.59 | 23218.72 | 22843.33 | 0 |
| 1736892000 | 22399.88 | 746.59 | 3.45 | 22072.35 | 22406 | 22018.27 | 0 |
| 1736805600 | 21653.29 | 338.55 | 1.59 | 21287.78 | 21660.72 | 21226.56 | 0 |
| 1736546400 | 21314.74 | -562.64 | -2.57 | 21723.75 | 21723.75 | 21281.46 | 0 |
| 1736373600 | 21877.38 | 298.36 | 1.38 | 21482.74 | 21903.96 | 21305.45 | 0 |
| 1736287200 | 21579.02 | -285.56 | -1.31 | 21864.05 | 22010.06 | 21532.51 | 0 |
| 1736200800 | 21864.58 | -130.94 | -0.60 | 22127.63 | 22344.97 | 21826.35 | 0 |
| 1735941600 | 21995.52 | 308.11 | 1.42 | 21887.45 | 22079.87 | 21771.36 | 0 |
| 1735855200 | 21687.41 | -332.29 | -1.51 | 22208.64 | 22312.75 | 21604.14 | 0 |
| 1735682400 | 22019.7 | 24.12 | 0.11 | 22117.82 | 22194.13 | 21978.6 | 0 |
| 1735596000 | 21995.58 | -89.13 | -0.40 | 22025.61 | 22103.68 | 21684.98 | 0 |
| 1735336800 | 22084.71 | -229.4 | -1.03 | 22194.93 | 22387.25 | 21983.73 | 0 |
| 1735250400 | 22314.11 | 14.37 | 0.06 | 22161.95 | 22399.84 | 22088.39 | 0 |
| 1735077600 | 22299.74 | 108.03 | 0.49 | 22140.6 | 22311.25 | 22095.06 | 0 |
| 1734991200 | 22191.71 | -21.62 | -0.10 | 22137.21 | 22222.82 | 21979.94 | 0 |
| 1734732000 | 22213.33 | 242.19 | 1.10 | 21929.13 | 22381.68 | 21929.13 | 0 |
| 1734645600 | 21971.14 | -654.63 | -2.89 | 22152.89 | 22323.1 | 21822.8 | 0 |
| 1734559200 | 22625.77 | -955.48 | -4.05 | 23628.11 | 23759.29 | 22602.08 | 0 |
| 1734472800 | 23581.25 | -218.6 | -0.92 | 23755.8 | 23957.41 | 23511.86 | 0 |
| 1734386400 | 23799.85 | -251.55 | -1.05 | 24021.54 | 24359.73 | 23747.26 | 0 |
| 1734127200 | 24051.4 | -494.02 | -2.01 | 24329.82 | 24369.53 | 23837.07 | 0 |
| 1734040800 | 24545.42 | -340.88 | -1.37 | 24699.52 | 24827.31 | 24491.87 | 0 |
| 1733954400 | 24886.3 | -400.8 | -1.58 | 25356.82 | 25454.82 | 24870.61 | 0 |
| 1733868000 | 25287.1 | -736.58 | -2.83 | 25448.04 | 25600.27 | 25147.75 | 0 |
| 1733781600 | 26023.68 | 413.55 | 1.61 | 25780.09 | 26035.92 | 25696.71 | 0 |
| 1733522400 | 25610.13 | -115.88 | -0.45 | 25993.24 | 26206.8 | 25475.37 | 0 |
| 1733436000 | 25726.01 | -380.23 | -1.46 | 26143.66 | 26198.04 | 25708.62 | 0 |
| 1733349600 | 26106.24 | -782.07 | -2.91 | 26615.29 | 26645.62 | 26034.27 | 0 |
| 1733263200 | 26888.31 | -67.79 | -0.25 | 27092.29 | 27128.79 | 26790.08 | 0 |
| 1733176800 | 26956.1 | -111.63 | -0.41 | 27036.34 | 27141.37 | 26687.74 | 0 |
| 1732917600 | 27067.73 | -8.55 | -0.03 | 27305.55 | 27454.93 | 27045.87 | 0 |
| 1732744800 | 27076.28 | 56.43 | 0.21 | 27302.43 | 27418.54 | 27047.07 | 0 |
| 1732658400 | 27019.85 | -627.51 | -2.27 | 27400.36 | 27426.78 | 26831.08 | 0 |
| 1732572000 | 27647.36 | 1 | 5.60 | 26592.16 | 27906.3 | 26592.16 | 0 |
| 1732312800 | 26180.91 | 414.97 | 1.61 | 25940.5 | 26199.45 | 25872.64 | 0 |
| 1732226400 | 25765.94 | 36.18 | 0.14 | 25827.05 | 26169.37 | 25757.17 | 0 |
| 1732140000 | 25729.76 | 27.15 | 0.11 | 25660.45 | 25776.04 | 25572.31 | 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
