Premium
DJ US Industrial Metals and Mining Total Stock Market (DWCIDM)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 4172.34 | -6.95 | -0.17 | 4172.63 | 4214.62 | 4135.27 | 0 |
| 1744837200 | 4179.29 | -19.55 | -0.47 | 4172.06 | 4246.32 | 4123.31 | 0 |
| 1744750800 | 4198.84 | -21.4 | -0.51 | 4174.4399 | 4257.96 | 4170.92 | 0 |
| 1744664400 | 4220.24 | 17.11 | 0.41 | 4274.28 | 4308.68 | 4180.2299 | 0 |
| 1744405200 | 4203.13 | 124.77 | 3.06 | 4110.03 | 4231.45 | 4060.99 | 0 |
| 1744318800 | 4078.36 | -236.34 | -5.48 | 4169.24 | 4171.4399 | 3948.58 | 0 |
| 1744232400 | 4314.7 | 456.58 | 11.83 | 3855.53 | 4352.57 | 3815.57 | 0 |
| 1744146000 | 3858.12 | -89.69 | -2.27 | 4033.72 | 4110.9799 | 3792.29 | 0 |
| 1744059600 | 3947.81 | 104.09 | 2.71 | 3711.18 | 4084.06 | 3640.25 | 0 |
| 1743800400 | 3843.72 | -335.97 | -8.04 | 4001.66 | 4013.84 | 3719.71 | 0 |
| 1743714000 | 4179.6899 | -483.95 | -10.38 | 4509.11 | 4509.11 | 4176.91 | 0 |
| 1743627600 | 4663.64 | 70.08 | 1.53 | 4528.82 | 4667.01 | 4528.82 | 0 |
| 1743541200 | 4593.56 | 5.36 | 0.12 | 4571.66 | 4610.64 | 4525.75 | 0 |
| 1743454800 | 4588.2 | -33.33 | -0.72 | 4532.71 | 4611.92 | 4424.71 | 0 |
| 1743195600 | 4621.53 | -171.51 | -3.58 | 4796.53 | 4808.2299 | 4615.53 | 0 |
| 1743109200 | 4793.04 | -72.06 | -1.48 | 4839.4 | 4843.6899 | 4741.34 | 0 |
| 1743022800 | 4865.1 | -72.47 | -1.47 | 4943.67 | 4978.6899 | 4848.78 | 0 |
| 1742936400 | 4937.57 | 81.6 | 1.68 | 4880.75 | 4961.75 | 4878.47 | 0 |
| 1742850000 | 4855.97 | 148.92 | 3.16 | 4782.91 | 4907.85 | 4782.91 | 0 |
| 1742590800 | 4707.05 | -107.77 | -2.24 | 4715.28 | 4716.1899 | 4637.49 | 0 |
| 1742504400 | 4814.82 | -21.74 | -0.45 | 4819.72 | 4866.57 | 4801.02 | 0 |
| 1742418000 | 4836.56 | 64.49 | 1.35 | 4783.99 | 4872.45 | 4759.38 | 0 |
| 1742331600 | 4772.07 | 19.59 | 0.41 | 4775.31 | 4779.18 | 4701.03 | 0 |
| 1742245200 | 4752.4799 | 7.09 | 0.15 | 4732.79 | 4790.06 | 4704.38 | 0 |
| 1741986000 | 4745.39 | 148.73 | 3.24 | 4681.21 | 4755.68 | 4662.05 | 0 |
| 1741899600 | 4596.66 | 5.24 | 0.11 | 4594.7299 | 4684.14 | 4565.71 | 0 |
| 1741813200 | 4591.42 | 59.53 | 1.31 | 4588.36 | 4634.4399 | 4541.27 | 0 |
| 1741726800 | 4531.89 | 130.2 | 2.96 | 4414 | 4586.8 | 4414 | 0 |
| 1741640400 | 4401.6899 | -245.06 | -5.27 | 4525.08 | 4540.6899 | 4347.7299 | 0 |
| 1741384800 | 4646.75 | -37.98 | -0.81 | 4655.07 | 4710.36 | 4539.87 | 0 |
| 1741298400 | 4684.7299 | -59.96 | -1.26 | 4726.52 | 4793.15 | 4646.6899 | 0 |
| 1741212000 | 4744.6899 | 187.18 | 4.11 | 4596.39 | 4757.01 | 4596.39 | 0 |
| 1741125600 | 4557.51 | -114.37 | -2.45 | 4616.31 | 4655.63 | 4462.13 | 0 |
| 1741039200 | 4671.88 | -151 | -3.13 | 4881.87 | 4944.78 | 4646.68 | 0 |
| 1740780000 | 4822.88 | 21.57 | 0.45 | 4799.77 | 4824.64 | 4742.06 | 0 |
| 1740693600 | 4801.31 | -19.3 | -0.40 | 4832.99 | 4906.61 | 4796.99 | 0 |
| 1740607200 | 4820.61 | 24.29 | 0.51 | 4894.85 | 4926 | 4812.2 | 0 |
| 1740520800 | 4796.32 | -26.11 | -0.54 | 4817.75 | 4828.6 | 4724.7 | 0 |
| 1740434400 | 4822.43 | 32.06 | 0.67 | 4819.8 | 4874.41 | 4793.38 | 0 |
| 1740175200 | 4790.37 | -202.73 | -4.06 | 5004.88 | 5006.63 | 4776.4799 | 0 |
| 1740088800 | 4993.1 | 13.49 | 0.27 | 5011.51 | 5074 | 4962.07 | 0 |
| 1740002400 | 4979.61 | -70.58 | -1.40 | 4984.54 | 5006.34 | 4968.45 | 0 |
| 1739916000 | 5050.1899 | 86.01 | 1.73 | 4979.86 | 5052.84 | 4929.92 | 0 |
| 1739570400 | 4964.18 | -1.92 | -0.04 | 4991.93 | 5021.6 | 4926.32 | 0 |
| 1739484000 | 4966.1 | 129.43 | 2.68 | 4877.62 | 4975.38 | 4843.91 | 0 |
| 1739397600 | 4836.67 | -61.14 | -1.25 | 4854.16 | 4913.27 | 4833.53 | 0 |
| 1739311200 | 4897.81 | -37.54 | -0.76 | 4938.06 | 4955.36 | 4888.58 | 0 |
| 1739224800 | 4935.35 | 149.87 | 3.13 | 4904.47 | 4987.06 | 4904.47 | 0 |
| 1738965600 | 4785.4799 | -21.42 | -0.45 | 4875.1899 | 4931.63 | 4776.01 | 0 |
| 1738879200 | 4806.9 | 15.14 | 0.32 | 4865.87 | 4891.06 | 4767.03 | 0 |
| 1738792800 | 4791.76 | 53.84 | 1.14 | 4737.43 | 4793.7 | 4710.31 | 0 |
| 1738706400 | 4737.92 | 73.64 | 1.58 | 4675.87 | 4746.15 | 4675.87 | 0 |
| 1738620000 | 4664.28 | -13.57 | -0.29 | 4655.13 | 4715.95 | 4578.41 | 0 |
| 1738360800 | 4677.85 | -64.44 | -1.36 | 4743.34 | 4760.51 | 4659 | 0 |
| 1738274400 | 4742.29 | 7.33 | 0.15 | 4737.42 | 4755.06 | 4681.4 | 0 |
| 1738188000 | 4734.96 | 53.83 | 1.15 | 4691.97 | 4773.57 | 4684.62 | 0 |
| 1738101600 | 4681.13 | 35.31 | 0.76 | 4657.52 | 4710.15 | 4625.34 | 0 |
| 1738015200 | 4645.82 | -108.19 | -2.28 | 4703.83 | 4703.83 | 4638.76 | 0 |
| 1737756000 | 4754.01 | -27.31 | -0.57 | 4821.03 | 4834.26 | 4734.11 | 0 |
| 1737669600 | 4781.32 | -10.25 | -0.21 | 4717.79 | 4809.4 | 4686.32 | 0 |
| 1737583200 | 4791.57 | -102.76 | -2.10 | 4901.04 | 4914.31 | 4786.16 | 0 |
| 1737496800 | 4894.33 | 20.01 | 0.41 | 4950.32 | 4961.04 | 4877.11 | 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
