Premium
DJ US Industrial Engineering Total Stock Market (DWCIDE)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 29246.99 | 362.62 | 1.26 | 28984.29 | 29277.37 | 28857.61 | 0 |
| 1735855200 | 28884.37 | -244.45 | -0.84 | 29317.77 | 29430.43 | 28814.98 | 0 |
| 1735682400 | 29128.82 | -4.48 | -0.02 | 29212.93 | 29325.41 | 29050.25 | 0 |
| 1735596000 | 29133.3 | -244.11 | -0.83 | 29157.46 | 29252.36 | 28850.17 | 0 |
| 1735336800 | 29377.41 | -262.77 | -0.89 | 29429.26 | 29665.07 | 29185.7 | 0 |
| 1735250400 | 29640.18 | 56.22 | 0.19 | 29481.64 | 29661.27 | 29416.17 | 0 |
| 1735077600 | 29583.96 | 200.81 | 0.68 | 29334.99 | 29587.67 | 29289.22 | 0 |
| 1734991200 | 29383.15 | -64.36 | -0.22 | 29351.26 | 29411.88 | 29170.51 | 0 |
| 1734732000 | 29447.51 | 228.16 | 0.78 | 29058.82 | 29748.03 | 29034.82 | 0 |
| 1734645600 | 29219.35 | -171.75 | -0.58 | 29659.26 | 29808.89 | 29191.83 | 0 |
| 1734559200 | 29391.1 | -1 | -3.50 | 30550.35 | 30637.31 | 29369.52 | 0 |
| 1734472800 | 30457.69 | -286.37 | -0.93 | 30598.89 | 30711.29 | 30404.52 | 0 |
| 1734386400 | 30744.06 | -99.17 | -0.32 | 30859.32 | 30936.42 | 30694.1 | 0 |
| 1734127200 | 30843.23 | -144.59 | -0.47 | 30962.6 | 30996.33 | 30758.17 | 0 |
| 1734040800 | 30987.82 | -386.64 | -1.23 | 31320.6 | 31323.33 | 30979.74 | 0 |
| 1733954400 | 31374.46 | 33.53 | 0.11 | 31554.41 | 31623.28 | 31342.21 | 0 |
| 1733868000 | 31340.93 | -276.94 | -0.88 | 31478.71 | 31583.01 | 31124.11 | 0 |
| 1733781600 | 31617.87 | 77.23 | 0.24 | 31727.62 | 31968.17 | 31601.9 | 0 |
| 1733522400 | 31540.64 | -87.46 | -0.28 | 31764.78 | 31787.69 | 31472.91 | 0 |
| 1733436000 | 31628.1 | -293.56 | -0.92 | 31925.28 | 31950.48 | 31611.57 | 0 |
| 1733349600 | 31921.66 | 3.7 | 0.01 | 31913.37 | 31991.31 | 31749.64 | 0 |
| 1733263200 | 31917.96 | -155.85 | -0.49 | 32122.97 | 32156.34 | 31748.81 | 0 |
| 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 |
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
