Premium
DJ US Industrial Engineering Total Stock Market (DWCIDE)
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 |
|---|---|---|---|---|---|---|---|
| 1745442000 | 26153.26 | 287.27 | 1.11 | 26531.05 | 27025.42 | 26089.13 | 0 |
| 1745355600 | 25865.99 | 718.8 | 2.86 | 25491.48 | 25965.95 | 25453.3 | 0 |
| 1745269200 | 25147.19 | -626.5 | -2.43 | 25487.79 | 25499.77 | 24894.97 | 0 |
| 1744923600 | 25773.69 | 114.74 | 0.45 | 25761.78 | 26012.95 | 25702.01 | 0 |
| 1744837200 | 25658.95 | -410.67 | -1.58 | 25870.87 | 26075.25 | 25426.04 | 0 |
| 1744750800 | 26069.62 | -193.86 | -0.74 | 26246.48 | 26464.57 | 26017.41 | 0 |
| 1744664400 | 26263.48 | 214.55 | 0.82 | 26395.53 | 26464.69 | 26017.13 | 0 |
| 1744405200 | 26048.93 | 511.95 | 2.00 | 25465 | 26173.8 | 25247.96 | 0 |
| 1744318800 | 25536.98 | -1 | -3.79 | 26068.38 | 26068.38 | 24792.46 | 0 |
| 1744232400 | 26544.25 | 2 | 9.70 | 23944.41 | 26688.36 | 23895.01 | 0 |
| 1744146000 | 24196.23 | -458.86 | -1.86 | 25294.88 | 25438.15 | 23807.7 | 0 |
| 1744059600 | 24655.09 | -351.37 | -1.41 | 24281.55 | 25712.62 | 23710.5 | 0 |
| 1743800400 | 25006.46 | -1 | -5.21 | 25548.19 | 25563.49 | 24608.01 | 0 |
| 1743714000 | 26381.85 | -2 | -7.56 | 27519.38 | 27541.39 | 26364.07 | 0 |
| 1743627600 | 28538.04 | 285.06 | 1.01 | 27925.12 | 28603.82 | 27877.75 | 0 |
| 1743541200 | 28252.98 | 218.79 | 0.78 | 27946.12 | 28313.25 | 27727.69 | 0 |
| 1743454800 | 28034.19 | 87.03 | 0.31 | 27629.24 | 28218.87 | 27362.89 | 0 |
| 1743195600 | 27947.16 | -771.95 | -2.69 | 28621.59 | 28697.79 | 27874.41 | 0 |
| 1743109200 | 28719.11 | -243.9 | -0.84 | 28904.48 | 28982.96 | 28576.07 | 0 |
| 1743022800 | 28963.01 | -98.45 | -0.34 | 29096.98 | 29304.8 | 28811.31 | 0 |
| 1742936400 | 29061.46 | 40.84 | 0.14 | 29096.31 | 29186.22 | 28869.66 | 0 |
| 1742850000 | 29020.62 | 615.27 | 2.17 | 28767.62 | 29051.59 | 28746.58 | 0 |
| 1742590800 | 28405.35 | -236.07 | -0.82 | 28383.67 | 28436.15 | 28111.59 | 0 |
| 1742504400 | 28641.42 | -219.73 | -0.76 | 28594.98 | 28850.06 | 28464.61 | 0 |
| 1742418000 | 28861.15 | 236.79 | 0.83 | 28634.18 | 29040.56 | 28598.97 | 0 |
| 1742331600 | 28624.36 | -268.36 | -0.93 | 28813.39 | 28821.72 | 28495.99 | 0 |
| 1742245200 | 28892.72 | 322.02 | 1.13 | 28507.38 | 29006.23 | 28482.64 | 0 |
| 1741986000 | 28570.7 | 591.7 | 2.11 | 28294.7 | 28616.54 | 28238.44 | 0 |
| 1741899600 | 27979 | -532.73 | -1.87 | 28390.14 | 28572.74 | 27934.9 | 0 |
| 1741813200 | 28511.73 | -271.76 | -0.94 | 28953.88 | 29036.79 | 28427.27 | 0 |
| 1741726800 | 28783.49 | -478.05 | -1.63 | 29173.11 | 29207.87 | 28603.63 | 0 |
| 1741640400 | 29261.54 | -551.14 | -1.85 | 29488.14 | 29859.06 | 29039.68 | 0 |
| 1741384800 | 29812.68 | 529.5 | 1.81 | 29143.57 | 29887.75 | 29129.49 | 0 |
| 1741298400 | 29283.18 | 133.55 | 0.46 | 28903.28 | 29393.14 | 28793.78 | 0 |
| 1741212000 | 29149.63 | 616.49 | 2.16 | 28632.25 | 29184.26 | 28631.44 | 0 |
| 1741125600 | 28533.14 | -638.01 | -2.19 | 28801.33 | 28985.07 | 28226.44 | 0 |
| 1741039200 | 29171.15 | -789.63 | -2.64 | 30123.22 | 30183.53 | 29032.53 | 0 |
| 1740780000 | 29960.78 | 334.94 | 1.13 | 29690.89 | 29974.67 | 29507.1 | 0 |
| 1740693600 | 29625.84 | -183.63 | -0.62 | 29832.02 | 30125.27 | 29611.74 | 0 |
| 1740607200 | 29809.47 | -83.08 | -0.28 | 30022.37 | 30205.68 | 29787.78 | 0 |
| 1740520800 | 29892.55 | 173.4 | 0.58 | 29811.66 | 30033.5 | 29615.27 | 0 |
| 1740434400 | 29719.15 | -168.58 | -0.56 | 29999.78 | 30054.21 | 29640.97 | 0 |
| 1740175200 | 29887.73 | -745.98 | -2.44 | 30714.66 | 30720.43 | 29757.25 | 0 |
| 1740088800 | 30633.71 | -260.4 | -0.84 | 30865.25 | 30867.77 | 30458.7 | 0 |
| 1740002400 | 30894.11 | 123.85 | 0.40 | 30564.65 | 30978.77 | 30543.62 | 0 |
| 1739916000 | 30770.26 | 372.32 | 1.22 | 30479.25 | 30785.68 | 30405.66 | 0 |
| 1739570400 | 30397.94 | -4.15 | -0.01 | 30521.09 | 30600.04 | 30347.43 | 0 |
| 1739484000 | 30402.09 | 271.32 | 0.90 | 30230.6 | 30488.6 | 30041.11 | 0 |
| 1739397600 | 30130.77 | -475.42 | -1.55 | 30147.46 | 30217.72 | 29965.55 | 0 |
| 1739311200 | 30606.19 | 18.97 | 0.06 | 30461.58 | 30698.54 | 30429.75 | 0 |
| 1739224800 | 30587.22 | 136.24 | 0.45 | 30637.43 | 30639.64 | 30387.48 | 0 |
| 1738965600 | 30450.98 | -149.56 | -0.49 | 30707.76 | 30728.37 | 30375.05 | 0 |
| 1738879200 | 30600.54 | 89.12 | 0.29 | 30682.57 | 30682.57 | 30407.47 | 0 |
| 1738792800 | 30511.42 | -64.66 | -0.21 | 30574.32 | 30592.52 | 30283.52 | 0 |
| 1738706400 | 30576.08 | 171.51 | 0.56 | 30656.72 | 30726.61 | 30512.45 | 0 |
| 1738620000 | 30404.57 | -557.4 | -1.80 | 30338.99 | 30672.05 | 30029.34 | 0 |
| 1738360800 | 30961.97 | -138.71 | -0.45 | 31144.66 | 31289.89 | 30908.89 | 0 |
| 1738274400 | 31100.68 | 264.82 | 0.86 | 30810.61 | 31260.48 | 30810.61 | 0 |
| 1738188000 | 30835.86 | 6.44 | 0.02 | 30859.93 | 31123.53 | 30799.28 | 0 |
| 1738101600 | 30829.42 | -168.67 | -0.54 | 30882.56 | 30954.28 | 30600.17 | 0 |
| 1738015200 | 30998.09 | -344.56 | -1.10 | 31034.19 | 31116.1 | 30777.22 | 0 |
| 1737756000 | 31342.65 | 32.66 | 0.10 | 31297.27 | 31404.18 | 31251.15 | 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
