Premium
DJ US Nondurable Household Products Total Stock Market (DWCHPN)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 14835.93 | -204.21 | -1.36 | 14833.63 | 14897.05 | 14765.27 | 0 |
| 1738274400 | 15040.14 | 125.83 | 0.84 | 14955.08 | 15053.37 | 14918.6 | 0 |
| 1738188000 | 14914.31 | -13.47 | -0.09 | 14926.6 | 15012.72 | 14902.54 | 0 |
| 1738101600 | 14927.78 | -287.1 | -1.89 | 15199.21 | 15221.13 | 14913.73 | 0 |
| 1738015200 | 15214.88 | 477.42 | 3.24 | 14963.95 | 15238.76 | 14946.17 | 0 |
| 1737756000 | 14737.46 | -121.64 | -0.82 | 14778.28 | 14793.29 | 14675.94 | 0 |
| 1737669600 | 14859.1 | 109.21 | 0.74 | 14690.79 | 14892.95 | 14639.27 | 0 |
| 1737583200 | 14749.89 | 161.8 | 1.11 | 14995.2 | 15005.58 | 14734.51 | 0 |
| 1737496800 | 14588.09 | 23.65 | 0.16 | 14559.44 | 14654.58 | 14548.24 | 0 |
| 1737151200 | 14564.44 | 47.88 | 0.33 | 14484.27 | 14631.37 | 14466.42 | 0 |
| 1737064800 | 14516.56 | 105.5 | 0.73 | 14374.59 | 14521.16 | 14371.93 | 0 |
| 1736978400 | 14411.06 | -18.88 | -0.13 | 14460.06 | 14546.36 | 14389.52 | 0 |
| 1736892000 | 14429.94 | 95.29 | 0.66 | 14343.63 | 14456.49 | 14306.22 | 0 |
| 1736805600 | 14334.65 | 48.19 | 0.34 | 14300.26 | 14388.8 | 14287.62 | 0 |
| 1736546400 | 14286.46 | -285.42 | -1.96 | 14396.52 | 14490.34 | 14209.97 | 0 |
| 1736373600 | 14571.88 | 51.49 | 0.35 | 14510.25 | 14588.51 | 14450.1 | 0 |
| 1736287200 | 14520.39 | 64.76 | 0.45 | 14537.4 | 14624.51 | 14472.63 | 0 |
| 1736200800 | 14455.63 | -410.7 | -2.76 | 14833.97 | 14833.97 | 14440.43 | 0 |
| 1735941600 | 14866.33 | -60.59 | -0.41 | 14931.75 | 14951.17 | 14792.59 | 0 |
| 1735855200 | 14926.92 | -126.27 | -0.84 | 15088.1 | 15131.89 | 14923.12 | 0 |
| 1735682400 | 15053.19 | 46.23 | 0.31 | 15014.56 | 15096.46 | 14961.09 | 0 |
| 1735596000 | 15006.96 | -201.31 | -1.32 | 15194.83 | 15194.83 | 14968.64 | 0 |
| 1735336800 | 15208.27 | -73.23 | -0.48 | 15215.11 | 15322.02 | 15182.44 | 0 |
| 1735250400 | 15281.5 | 87.18 | 0.57 | 15143.92 | 15292.28 | 15125.36 | 0 |
| 1735077600 | 15194.32 | 78.87 | 0.52 | 15076.39 | 15206.29 | 15069.73 | 0 |
| 1734991200 | 15115.45 | -11.79 | -0.08 | 15118.93 | 15159.83 | 14972.17 | 0 |
| 1734732000 | 15127.24 | -91.83 | -0.60 | 15206.09 | 15259.73 | 15084.92 | 0 |
| 1734645600 | 15219.07 | 26.51 | 0.17 | 15181.36 | 15297.53 | 15065.42 | 0 |
| 1734559200 | 15192.56 | -114.4 | -0.75 | 15220.46 | 15337.38 | 15190.84 | 0 |
| 1734472800 | 15306.96 | -42.49 | -0.28 | 15312.92 | 15426.7 | 15271.16 | 0 |
| 1734386400 | 15349.45 | -7.72 | -0.05 | 15390.78 | 15506.64 | 15345.83 | 0 |
| 1734127200 | 15357.17 | 15.84 | 0.10 | 15336.4 | 15419.77 | 15278.45 | 0 |
| 1734040800 | 15341.33 | 32.43 | 0.21 | 15379.88 | 15411.15 | 15286.33 | 0 |
| 1733954400 | 15308.9 | -171.43 | -1.11 | 15492.23 | 15584.19 | 15293.62 | 0 |
| 1733868000 | 15480.33 | 122.06 | 0.79 | 15321.94 | 15535.04 | 15284.2 | 0 |
| 1733781600 | 15358.27 | -237.26 | -1.52 | 15584.13 | 15584.75 | 15336.16 | 0 |
| 1733522400 | 15595.53 | -211.81 | -1.34 | 15757.55 | 15870.8 | 15593.67 | 0 |
| 1733436000 | 15807.34 | 77.23 | 0.49 | 15678.09 | 15840.45 | 15678.09 | 0 |
| 1733349600 | 15730.11 | -11.44 | -0.07 | 15631.41 | 15730.11 | 15578.11 | 0 |
| 1733263200 | 15741.55 | -352.64 | -2.19 | 16091.76 | 16091.76 | 15725.67 | 0 |
| 1733176800 | 16094.19 | 49.44 | 0.31 | 16061.7 | 16133.46 | 15950.6 | 0 |
| 1732917600 | 16044.75 | -8.68 | -0.05 | 15991.83 | 16079 | 15957.52 | 0 |
| 1732744800 | 16053.43 | -0.33 | -0.00 | 16110.05 | 16163.3 | 16010.43 | 0 |
| 1732658400 | 16053.76 | 152.1 | 0.96 | 15920.1 | 16069.07 | 15907.5 | 0 |
| 1732572000 | 15901.66 | 67.78 | 0.43 | 15934.45 | 16022.27 | 15860.69 | 0 |
| 1732312800 | 15833.88 | 247.61 | 1.59 | 15610.78 | 15929.74 | 15610.13 | 0 |
| 1732226400 | 15586.27 | 141.83 | 0.92 | 15451.29 | 15651.29 | 15385.67 | 0 |
| 1732140000 | 15444.44 | 23.6 | 0.15 | 15415.19 | 15465.04 | 15315.18 | 0 |
| 1732053600 | 15420.84 | -18.5 | -0.12 | 15431.06 | 15463.55 | 15330.05 | 0 |
| 1731967200 | 15439.34 | 130.42 | 0.85 | 15275.42 | 15490 | 15241.33 | 0 |
| 1731708000 | 15308.92 | 227.86 | 1.51 | 15137.31 | 15393.59 | 15061.39 | 0 |
| 1731621600 | 15081.06 | 38.99 | 0.26 | 15049.55 | 15153.05 | 15034.51 | 0 |
| 1731535200 | 15042.07 | 30.44 | 0.20 | 15045.77 | 15080.41 | 15005.69 | 0 |
| 1731448800 | 15011.63 | -30.37 | -0.20 | 15070.87 | 15124.49 | 14999.31 | 0 |
| 1731362400 | 15042 | -106.36 | -0.70 | 15101.94 | 15238.41 | 15024.93 | 0 |
| 1731103200 | 15148.36 | 346.46 | 2.34 | 14859.69 | 15152.01 | 14854.96 | 0 |
| 1731016800 | 14801.9 | 166.7 | 1.14 | 14684.52 | 14859.03 | 14677.43 | 0 |
| 1730930400 | 14635.2 | -410.7 | -2.73 | 15053.99 | 15053.99 | 14582.61 | 0 |
| 1730844000 | 15045.9 | 78.47 | 0.52 | 14904.04 | 15076.04 | 14904.04 | 0 |
| 1730757600 | 14967.43 | -14.22 | -0.09 | 15021.01 | 15087.46 | 14926.57 | 0 |
| 1730494800 | 14981.65 | 40.52 | 0.27 | 14996.68 | 15098.86 | 14966.96 | 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
