Premium
DJ US Diversified Industrials Total Stock Market (DWCIDD)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 7862.1 | -294.53 | -3.61 | 7970.98 | 7986.43 | 7790.59 | 0 |
| 1738792800 | 8156.63 | -12.94 | -0.16 | 8190.6 | 8204.37 | 8052.59 | 0 |
| 1738706400 | 8169.57 | 58.58 | 0.72 | 8159.06 | 8237.43 | 8152.99 | 0 |
| 1738620000 | 8110.99 | -72.69 | -0.89 | 8106.48 | 8162.05 | 8012.38 | 0 |
| 1738360800 | 8183.68 | -50.87 | -0.62 | 8218.06 | 8279.81 | 8171.56 | 0 |
| 1738274400 | 8234.55 | 125.96 | 1.55 | 8143.49 | 8253.55 | 8139.48 | 0 |
| 1738188000 | 8108.59 | 10.89 | 0.13 | 8109.09 | 8169.44 | 8093.34 | 0 |
| 1738101600 | 8097.7 | -119.1 | -1.45 | 8174.3 | 8212.24 | 8065.14 | 0 |
| 1738015200 | 8216.8 | 138.64 | 1.72 | 8043.08 | 8218.93 | 8042.61 | 0 |
| 1737756000 | 8078.16 | -100.61 | -1.23 | 8146.42 | 8211.53 | 8072.48 | 0 |
| 1737669600 | 8178.77 | 69.83 | 0.86 | 8122.3 | 8197.12 | 8104 | 0 |
| 1737583200 | 8108.94 | -2.59 | -0.03 | 8099.38 | 8168.22 | 8083.77 | 0 |
| 1737496800 | 8111.53 | 172.37 | 2.17 | 8055.63 | 8206.84 | 8050.17 | 0 |
| 1737151200 | 7939.16 | 33.58 | 0.42 | 8008.05 | 8008.05 | 7909.75 | 0 |
| 1737064800 | 7905.58 | 100.73 | 1.29 | 7825.21 | 7949.51 | 7795.1 | 0 |
| 1736978400 | 7804.85 | 35.38 | 0.46 | 7816.61 | 7844.87 | 7721.41 | 0 |
| 1736892000 | 7769.47 | 36.95 | 0.48 | 7760.09 | 7781.84 | 7639.67 | 0 |
| 1736805600 | 7732.52 | 87.32 | 1.14 | 7627.5 | 7911.82 | 7602.61 | 0 |
| 1736546400 | 7645.2 | -110.93 | -1.43 | 7735.44 | 7735.44 | 7608.44 | 0 |
| 1736373600 | 7756.13 | 23.58 | 0.30 | 7706.93 | 7784.08 | 7682.21 | 0 |
| 1736287200 | 7732.55 | 22.52 | 0.29 | 7697.84 | 7782.16 | 7695.71 | 0 |
| 1736200800 | 7710.03 | -103.18 | -1.32 | 7804.27 | 7847.94 | 7697.15 | 0 |
| 1735941600 | 7813.21 | 26.64 | 0.34 | 7814.33 | 7845.56 | 7793.71 | 0 |
| 1735855200 | 7786.57 | 3.29 | 0.04 | 7831.99 | 7873.4 | 7768.69 | 0 |
| 1735682400 | 7783.28 | -17.34 | -0.22 | 7811.54 | 7836.3 | 7768.14 | 0 |
| 1735596000 | 7800.62 | -88.31 | -1.12 | 7816.85 | 7831.02 | 7752.16 | 0 |
| 1735336800 | 7888.93 | -74.28 | -0.93 | 7900.56 | 7954.12 | 7855.99 | 0 |
| 1735250400 | 7963.21 | 84.98 | 1.08 | 7873.59 | 7969.13 | 7851.78 | 0 |
| 1735077600 | 7878.23 | 67.95 | 0.87 | 7786.06 | 7884 | 7764.31 | 0 |
| 1734991200 | 7810.28 | -33.36 | -0.43 | 7814.66 | 7834.2 | 7761.17 | 0 |
| 1734732000 | 7843.64 | 75.65 | 0.97 | 7712.87 | 7890.25 | 7689.78 | 0 |
| 1734645600 | 7767.99 | 31.82 | 0.41 | 7834.19 | 7859.58 | 7731.71 | 0 |
| 1734559200 | 7736.17 | -195.19 | -2.46 | 7934.58 | 7975.05 | 7726.19 | 0 |
| 1734472800 | 7931.36 | -94.59 | -1.18 | 8033.65 | 8062.08 | 7899.27 | 0 |
| 1734386400 | 8025.95 | 185.98 | 2.37 | 7946.81 | 8072.38 | 7886.59 | 0 |
| 1734127200 | 7839.97 | 1.71 | 0.02 | 7792.42 | 7871.71 | 7792.42 | 0 |
| 1734040800 | 7838.26 | -32.25 | -0.41 | 7840.03 | 7901.77 | 7816.24 | 0 |
| 1733954400 | 7870.51 | -0.47 | -0.01 | 7944.3 | 7999.99 | 7842.84 | 0 |
| 1733868000 | 7870.98 | 59.04 | 0.76 | 7788.22 | 7888 | 7734.4 | 0 |
| 1733781600 | 7811.94 | -61.77 | -0.78 | 7890.07 | 7911.38 | 7807.01 | 0 |
| 1733522400 | 7873.71 | -2.15 | -0.03 | 7900.13 | 7922.49 | 7846.22 | 0 |
| 1733436000 | 7875.86 | -24.9 | -0.32 | 7905.31 | 7967.11 | 7835.85 | 0 |
| 1733349600 | 7900.76 | 52.05 | 0.66 | 7852.69 | 7913.33 | 7817.07 | 0 |
| 1733263200 | 7848.71 | -103.62 | -1.30 | 7917.79 | 7928.76 | 7762.03 | 0 |
| 1733176800 | 7952.33 | -81.85 | -1.02 | 8038.22 | 8049.83 | 7944.09 | 0 |
| 1732917600 | 8034.18 | 97.06 | 1.22 | 7956.94 | 8044.64 | 7953.56 | 0 |
| 1732744800 | 7937.12 | -26.87 | -0.34 | 8024.45 | 8074.27 | 7932.03 | 0 |
| 1732658400 | 7963.99 | 46.9 | 0.59 | 7940.33 | 7987.41 | 7891.79 | 0 |
| 1732572000 | 7917.09 | 71.92 | 0.92 | 7911.87 | 7944.84 | 7842.94 | 0 |
| 1732312800 | 7845.17 | 91.79 | 1.18 | 7800.5 | 7855.6 | 7784.44 | 0 |
| 1732226400 | 7753.38 | -23.69 | -0.30 | 7804.33 | 7819.54 | 7726.84 | 0 |
| 1732140000 | 7777.07 | -42.41 | -0.54 | 7803.32 | 7827.01 | 7741.89 | 0 |
| 1732053600 | 7819.48 | -53.97 | -0.69 | 7812.91 | 7849.03 | 7785.11 | 0 |
| 1731967200 | 7873.45 | 4.19 | 0.05 | 7876.83 | 7902.25 | 7848.29 | 0 |
| 1731708000 | 7869.26 | -88.7 | -1.11 | 7872.77 | 7945.87 | 7861.19 | 0 |
| 1731621600 | 7957.96 | -38.74 | -0.48 | 8010.38 | 8045.81 | 7952.53 | 0 |
| 1731535200 | 7996.7 | 2 | 0.03 | 8071.4 | 8075.04 | 7973.96 | 0 |
| 1731448800 | 7994.7 | 149.55 | 1.91 | 8196.7 | 8242.12 | 7863.05 | 0 |
| 1731362400 | 7845.15 | 107.39 | 1.39 | 7756.88 | 7873.86 | 7756.88 | 0 |
| 1731103200 | 7737.76 | 71.15 | 0.93 | 7684 | 7755.43 | 7647.52 | 0 |
| 1731016800 | 7666.61 | 8.92 | 0.12 | 7671.63 | 7704.53 | 7633.7 | 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
