Premium
DJ US Durable Household Products Total Stock Market (DWCHPD)
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 |
|---|---|---|---|---|---|---|---|
| 1735077600 | 1582.69 | 12.38 | 0.79 | 1565.82 | 1582.69 | 1557.58 | 0 |
| 1734991200 | 1570.31 | 5.56 | 0.36 | 1556.48 | 1572.39 | 1545.85 | 0 |
| 1734732000 | 1564.75 | 7.97 | 0.51 | 1550.38 | 1580.51 | 1545.38 | 0 |
| 1734645600 | 1556.78 | -29.43 | -1.86 | 1595.47 | 1610.92 | 1545.91 | 0 |
| 1734559200 | 1586.21 | -49.13 | -3.00 | 1636.22 | 1674.97 | 1584.48 | 0 |
| 1734472800 | 1635.34 | -27.19 | -1.64 | 1652.59 | 1657.04 | 1627.42 | 0 |
| 1734386400 | 1662.53 | -18.04 | -1.07 | 1671.77 | 1683.66 | 1658.1099 | 0 |
| 1734127200 | 1680.57 | -26.91 | -1.58 | 1703.03 | 1703.03 | 1658.3699 | 0 |
| 1734040800 | 1707.48 | -12.48 | -0.73 | 1710.87 | 1717.27 | 1698.61 | 0 |
| 1733954400 | 1719.96 | -10.79 | -0.62 | 1752.48 | 1752.48 | 1715.46 | 0 |
| 1733868000 | 1730.75 | -5.22 | -0.30 | 1725.17 | 1743.79 | 1707.35 | 0 |
| 1733781600 | 1735.97 | 131.79 | 8.22 | 1654.69 | 1744.14 | 1651.34 | 0 |
| 1733522400 | 1604.18 | 47 | 3.02 | 1590.19 | 1610.45 | 1579.44 | 0 |
| 1733436000 | 1557.18 | -21.25 | -1.35 | 1578.39 | 1580.3599 | 1553.22 | 0 |
| 1733349600 | 1578.43 | 15.72 | 1.01 | 1557.3 | 1582.5 | 1552.4 | 0 |
| 1733263200 | 1562.71 | -6.79 | -0.43 | 1568.13 | 1570.79 | 1548.9 | 0 |
| 1733176800 | 1569.5 | 12.8 | 0.82 | 1555.8699 | 1579.04 | 1545.93 | 0 |
| 1732917600 | 1556.7 | 3.74 | 0.24 | 1557.7 | 1568.52 | 1552.6199 | 0 |
| 1732744800 | 1552.96 | 12.58 | 0.82 | 1553.33 | 1569.04 | 1550.94 | 0 |
| 1732658400 | 1540.38 | -54.51 | -3.42 | 1572.18 | 1572.18 | 1538.25 | 0 |
| 1732572000 | 1594.89 | 68.23 | 4.47 | 1554.54 | 1621.96 | 1554.54 | 0 |
| 1732312800 | 1526.66 | 22.15 | 1.47 | 1513.39 | 1540.55 | 1513.39 | 0 |
| 1732226400 | 1504.51 | 24.5 | 1.66 | 1477.04 | 1510.54 | 1474.01 | 0 |
| 1732140000 | 1480.01 | -2.14 | -0.14 | 1491.19 | 1501.82 | 1471.44 | 0 |
| 1732053600 | 1482.15 | -11.98 | -0.80 | 1471.33 | 1489.89 | 1468.05 | 0 |
| 1731967200 | 1494.13 | 0.04 | 0.00 | 1492.08 | 1498.73 | 1481.55 | 0 |
| 1731708000 | 1494.09 | -23.76 | -1.57 | 1511.1 | 1515.89 | 1489.64 | 0 |
| 1731621600 | 1517.85 | -3.72 | -0.24 | 1532.65 | 1544.07 | 1513.1 | 0 |
| 1731535200 | 1521.57 | 7.7 | 0.51 | 1527.67 | 1531.31 | 1512.65 | 0 |
| 1731448800 | 1513.8699 | -31.34 | -2.03 | 1529.8699 | 1542.25 | 1511.8699 | 0 |
| 1731362400 | 1545.21 | 31.49 | 2.08 | 1528.16 | 1546.51 | 1519.34 | 0 |
| 1731103200 | 1513.72 | 13.57 | 0.90 | 1494.39 | 1515.82 | 1481.67 | 0 |
| 1731016800 | 1500.15 | 14.24 | 0.96 | 1494.19 | 1522.39 | 1493.88 | 0 |
| 1730930400 | 1485.91 | 2.26 | 0.15 | 1516.13 | 1521.13 | 1484.6199 | 0 |
| 1730844000 | 1483.65 | 20.19 | 1.38 | 1457.6199 | 1487.03 | 1452.59 | 0 |
| 1730757600 | 1463.46 | 5.87 | 0.40 | 1456.76 | 1483.13 | 1454.51 | 0 |
| 1730494800 | 1457.59 | 3.76 | 0.26 | 1456.78 | 1479.71 | 1453.75 | 0 |
| 1730408400 | 1453.83 | -15.27 | -1.04 | 1453.8699 | 1464.09 | 1448.16 | 0 |
| 1730322000 | 1469.1 | 2.27 | 0.15 | 1458.8 | 1478.58 | 1456.43 | 0 |
| 1730235600 | 1466.83 | -35.1 | -2.34 | 1485.54 | 1490.19 | 1462.13 | 0 |
| 1730149200 | 1501.93 | 45.83 | 3.15 | 1472.6199 | 1515.17 | 1467.51 | 0 |
| 1729890000 | 1456.1 | 30.46 | 2.14 | 1487.6199 | 1507.78 | 1453.73 | 0 |
| 1729803600 | 1425.64 | 62.73 | 4.60 | 1367.89 | 1450.31 | 1367.89 | 0 |
| 1729717200 | 1362.91 | -34.35 | -2.46 | 1388.26 | 1391.67 | 1356.43 | 0 |
| 1729630800 | 1397.26 | -32.59 | -2.28 | 1423.56 | 1425.27 | 1396.95 | 0 |
| 1729544400 | 1429.85 | -29.15 | -2.00 | 1457.79 | 1461.3699 | 1429.85 | 0 |
| 1729285200 | 1459 | 27.25 | 1.90 | 1437.53 | 1463.8699 | 1432.49 | 0 |
| 1729198800 | 1431.75 | -5.52 | -0.38 | 1437.35 | 1437.35 | 1419.98 | 0 |
| 1729112400 | 1437.27 | 24.26 | 1.72 | 1429.08 | 1441.05 | 1416.88 | 0 |
| 1729026000 | 1413.01 | -4.67 | -0.33 | 1417.06 | 1440.81 | 1411.72 | 0 |
| 1728939600 | 1417.68 | -19.11 | -1.33 | 1430.13 | 1430.13 | 1397.6 | 0 |
| 1728680400 | 1436.79 | 18.39 | 1.30 | 1422.02 | 1440.75 | 1421.14 | 0 |
| 1728594000 | 1418.4 | -8.87 | -0.62 | 1424.02 | 1430.59 | 1410.01 | 0 |
| 1728507600 | 1427.27 | 31.44 | 2.25 | 1428.18 | 1456.55 | 1418.95 | 0 |
| 1728421200 | 1395.83 | 3.81 | 0.27 | 1384.99 | 1399.09 | 1375.07 | 0 |
| 1728334800 | 1392.02 | -19.24 | -1.36 | 1399.44 | 1406.8599 | 1379.26 | 0 |
| 1728075600 | 1411.26 | 10.59 | 0.76 | 1419.75 | 1425.91 | 1402.66 | 0 |
| 1727989200 | 1400.67 | -11.13 | -0.79 | 1399.99 | 1402.16 | 1385.6099 | 0 |
| 1727902800 | 1411.8 | -12.61 | -0.89 | 1418.84 | 1428.19 | 1410.14 | 0 |
| 1727816400 | 1424.41 | -14.35 | -1.00 | 1437.1 | 1440.25 | 1412.14 | 0 |
| 1727730000 | 1438.76 | 0.94 | 0.07 | 1429.55 | 1447.95 | 1427.7 | 0 |
| 1727470800 | 1437.82 | 24.89 | 1.76 | 1435.22 | 1461.14 | 1428.94 | 0 |
| 1727384400 | 1412.93 | 44.04 | 3.22 | 1390.01 | 1426.02 | 1388.8699 | 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
