Premium
DJ US Industrial Engineering Total Stock Market (DWCIDE)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 32073.81 | -92.14 | -0.29 | 32212.98 | 32212.98 | 31913.84 | 0 |
| 1732917600 | 32165.95 | 125.41 | 0.39 | 32143.27 | 32303.47 | 32143.27 | 0 |
| 1732744800 | 32040.54 | -111.45 | -0.35 | 32175.74 | 32399.26 | 31998.16 | 0 |
| 1732658400 | 32151.99 | -110.52 | -0.34 | 32159.56 | 32188.4 | 31918.86 | 0 |
| 1732572000 | 32262.51 | 472.82 | 1.49 | 31967.59 | 32422.88 | 31967.59 | 0 |
| 1732312800 | 31789.69 | 469.75 | 1.50 | 31346.32 | 31823.07 | 31295.45 | 0 |
| 1732226400 | 31319.94 | 757.4 | 2.48 | 30675.47 | 31453.31 | 30675.47 | 0 |
| 1732140000 | 30562.54 | 40.81 | 0.13 | 30578.94 | 30675.42 | 30321.65 | 0 |
| 1732053600 | 30521.73 | -157.79 | -0.51 | 30314.08 | 30627.3 | 30306.5 | 0 |
| 1731967200 | 30679.52 | 57.24 | 0.19 | 30576.31 | 30824.62 | 30574.56 | 0 |
| 1731708000 | 30622.28 | -123.04 | -0.40 | 30707.36 | 30865.65 | 30560.51 | 0 |
| 1731621600 | 30745.32 | -168.28 | -0.54 | 30958.95 | 31046.87 | 30696.54 | 0 |
| 1731535200 | 30913.6 | -21.26 | -0.07 | 30919.51 | 31096.38 | 30842.7 | 0 |
| 1731448800 | 30934.86 | -383.66 | -1.23 | 31277.1 | 31286.42 | 30908.02 | 0 |
| 1731362400 | 31318.52 | 364.56 | 1.18 | 31189.81 | 31348.01 | 31173.53 | 0 |
| 1731103200 | 30953.96 | -251.12 | -0.80 | 31006.78 | 31146.63 | 30938.29 | 0 |
| 1731016800 | 31205.08 | -303.66 | -0.96 | 31525.01 | 31557.03 | 31157.67 | 0 |
| 1730930400 | 31508.74 | 1 | 5.23 | 30905.45 | 31563.75 | 30905.45 | 0 |
| 1730844000 | 29941.39 | 578.84 | 1.97 | 29316.02 | 29947.68 | 29274.69 | 0 |
| 1730757600 | 29362.55 | 66.64 | 0.23 | 29298.55 | 29586.7 | 29265.76 | 0 |
| 1730494800 | 29295.91 | 67.18 | 0.23 | 29305.51 | 29591.68 | 29251.34 | 0 |
| 1730408400 | 29228.73 | -321.22 | -1.09 | 29362.29 | 29441.15 | 29168.85 | 0 |
| 1730322000 | 29549.95 | -81.75 | -0.28 | 29338.28 | 29771.2 | 29206.24 | 0 |
| 1730235600 | 29631.7 | -172.46 | -0.58 | 29596.77 | 29708.81 | 29421.5 | 0 |
| 1730149200 | 29804.16 | 307.95 | 1.04 | 29701.91 | 29873.24 | 29682.52 | 0 |
| 1729890000 | 29496.21 | -70.26 | -0.24 | 29770.98 | 29816.26 | 29430.7 | 0 |
| 1729803600 | 29566.47 | 25.07 | 0.08 | 29577.71 | 29617.04 | 29355.77 | 0 |
| 1729717200 | 29541.4 | -107.71 | -0.36 | 29569.4 | 29755.74 | 29363.3 | 0 |
| 1729630800 | 29649.11 | -296.19 | -0.99 | 29823.6 | 29833.98 | 29518.25 | 0 |
| 1729544400 | 29945.3 | -242.62 | -0.80 | 30131.75 | 30202.26 | 29899.98 | 0 |
| 1729285200 | 30187.92 | 48.54 | 0.16 | 30257.83 | 30272.59 | 30048.64 | 0 |
| 1729198800 | 30139.38 | 50.51 | 0.17 | 30184.69 | 30219.43 | 30008.86 | 0 |
| 1729112400 | 30088.87 | 239.23 | 0.80 | 29909.05 | 30189.23 | 29909.05 | 0 |
| 1729026000 | 29849.64 | -299.84 | -0.99 | 30111.13 | 30230.97 | 29835.95 | 0 |
| 1728939600 | 30149.48 | 29.47 | 0.10 | 29943.81 | 30178.93 | 29808.86 | 0 |
| 1728680400 | 30120.01 | 490.47 | 1.66 | 29629.72 | 30163.08 | 29629.72 | 0 |
| 1728594000 | 29629.54 | -88.5 | -0.30 | 29574.47 | 29647.91 | 29412.2 | 0 |
| 1728507600 | 29718.04 | 326.12 | 1.11 | 29416.93 | 29787.53 | 29388.65 | 0 |
| 1728421200 | 29391.92 | -294.88 | -0.99 | 29605.5 | 29636.57 | 29274.84 | 0 |
| 1728334800 | 29686.8 | -71.73 | -0.24 | 29622.93 | 29846.37 | 29558.58 | 0 |
| 1728075600 | 29758.53 | 230.2 | 0.78 | 29825.42 | 29852.1 | 29517.96 | 0 |
| 1727989200 | 29528.33 | -196.4 | -0.66 | 29610.75 | 29663.14 | 29382.81 | 0 |
| 1727902800 | 29724.73 | 40.71 | 0.14 | 29574.57 | 29827.34 | 29500.73 | 0 |
| 1727816400 | 29684.02 | -118.27 | -0.40 | 29760.59 | 29857.38 | 29434.64 | 0 |
| 1727730000 | 29802.29 | -29.31 | -0.10 | 29717.51 | 29825.2 | 29499.24 | 0 |
| 1727470800 | 29831.6 | 129.28 | 0.44 | 29826.91 | 30103 | 29715.01 | 0 |
| 1727384400 | 29702.32 | 542.93 | 1.86 | 29574.28 | 29838.41 | 29574.28 | 0 |
| 1727298000 | 29159.39 | -321.61 | -1.09 | 29574.1 | 29575.61 | 29145.13 | 0 |
| 1727211600 | 29481 | 427.43 | 1.47 | 29369.1 | 29574.04 | 29317.26 | 0 |
| 1727125200 | 29053.57 | 131.4 | 0.45 | 28966.59 | 29120.95 | 28878.2 | 0 |
| 1726866000 | 28922.17 | -286.24 | -0.98 | 29016.6 | 29074.92 | 28780.76 | 0 |
| 1726779600 | 29208.41 | 849.07 | 2.99 | 28880.64 | 29239.41 | 28708.74 | 0 |
| 1726693200 | 28359.34 | 4.79 | 0.02 | 28403.93 | 28818.08 | 28261.09 | 0 |
| 1726606800 | 28354.55 | 352.1 | 1.26 | 28142.71 | 28485.74 | 28127.78 | 0 |
| 1726520400 | 28002.45 | 195.75 | 0.70 | 27976.54 | 28122.39 | 27827.47 | 0 |
| 1726261200 | 27806.7 | 367.88 | 1.34 | 27587.02 | 27958.64 | 27552.18 | 0 |
| 1726174800 | 27438.82 | 217.41 | 0.80 | 27270.84 | 27452.71 | 27049.23 | 0 |
| 1726088400 | 27221.41 | 88.84 | 0.33 | 27071.29 | 27239.41 | 26514.15 | 0 |
| 1726002000 | 27132.57 | 24.23 | 0.09 | 27193.13 | 27193.13 | 26894.15 | 0 |
| 1725915600 | 27108.34 | 333.4 | 1.25 | 26957.13 | 27245.73 | 26954.46 | 0 |
| 1725656400 | 26774.94 | -249.92 | -0.92 | 27059.96 | 27330.19 | 26755.31 | 0 |
| 1725570000 | 27024.86 | -332.21 | -1.21 | 27278.27 | 27303.67 | 26873.25 | 0 |
| 1725483600 | 27357.07 | -177.41 | -0.64 | 27466.92 | 27629.02 | 27254.21 | 0 |
| 1725397200 | 27534.48 | -824.34 | -2.91 | 28176.5 | 28176.5 | 27429.7 | 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
