Premium
DJ US Industrial Metals and Mining Total Stock Market (DWCIDM)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737151200 | 4874.32 | 37.74 | 0.78 | 4867.7299 | 4922.4799 | 4856.97 | 0 |
| 1737064800 | 4836.58 | 10.55 | 0.22 | 4827.46 | 4857.06 | 4811.77 | 0 |
| 1736978400 | 4826.03 | 68.79 | 1.45 | 4815.53 | 4850.59 | 4780.68 | 0 |
| 1736892000 | 4757.24 | 13.62 | 0.29 | 4761.57 | 4783.93 | 4708.67 | 0 |
| 1736805600 | 4743.62 | 137.13 | 2.98 | 4596.59 | 4748.53 | 4576.58 | 0 |
| 1736546400 | 4606.49 | -33.79 | -0.73 | 4638.32 | 4656.7 | 4589.41 | 0 |
| 1736373600 | 4640.28 | -10.38 | -0.22 | 4636.9399 | 4644.35 | 4583.1899 | 0 |
| 1736287200 | 4650.66 | 0.51 | 0.01 | 4660.58 | 4700.91 | 4619.95 | 0 |
| 1736200800 | 4650.15 | 123.93 | 2.74 | 4632.34 | 4724.26 | 4632.34 | 0 |
| 1735941600 | 4526.22 | -15.38 | -0.34 | 4547.06 | 4564.59 | 4457.8 | 0 |
| 1735855200 | 4541.6 | -34.96 | -0.76 | 4618.76 | 4653.39 | 4539.88 | 0 |
| 1735682400 | 4576.56 | 36.17 | 0.80 | 4546.6 | 4608.34 | 4546.6 | 0 |
| 1735596000 | 4540.39 | -59.84 | -1.30 | 4562.01 | 4564.38 | 4506.95 | 0 |
| 1735336800 | 4600.2299 | -50.39 | -1.08 | 4615.28 | 4668.15 | 4569.15 | 0 |
| 1735250400 | 4650.62 | 3.2 | 0.07 | 4622.86 | 4657.17 | 4603.16 | 0 |
| 1735077600 | 4647.42 | 23.98 | 0.52 | 4631.4399 | 4650.63 | 4596.08 | 0 |
| 1734991200 | 4623.4399 | 33.26 | 0.72 | 4579.03 | 4632.74 | 4551.24 | 0 |
| 1734732000 | 4590.18 | 36.01 | 0.79 | 4494.33 | 4630.37 | 4494.33 | 0 |
| 1734645600 | 4554.17 | -59.19 | -1.28 | 4636.6 | 4673.4 | 4524.7299 | 0 |
| 1734559200 | 4613.36 | -170.46 | -3.56 | 4792.11 | 4811.14 | 4592 | 0 |
| 1734472800 | 4783.82 | -79.57 | -1.64 | 4807.41 | 4837.43 | 4751.34 | 0 |
| 1734386400 | 4863.39 | -69.35 | -1.41 | 4907.07 | 4928.62 | 4847.57 | 0 |
| 1734127200 | 4932.74 | -120.97 | -2.39 | 5025.71 | 5025.71 | 4924.11 | 0 |
| 1734040800 | 5053.71 | -148.2 | -2.85 | 5142.3 | 5152.3 | 5044.99 | 0 |
| 1733954400 | 5201.91 | -32.07 | -0.61 | 5245.1899 | 5245.1899 | 5184.83 | 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
