Premium
DJ US Industrial Suppliers Total Stock Market (DWCIDS)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 14898.43 | -309.82 | -2.04 | 15008.89 | 15170.06 | 14765.16 | 0 |
| 1741039200 | 15208.25 | -465.19 | -2.97 | 15724.39 | 15778.75 | 15150.05 | 0 |
| 1740780000 | 15673.44 | 171.78 | 1.11 | 15541.75 | 15677.52 | 15405.82 | 0 |
| 1740693600 | 15501.66 | -128.32 | -0.82 | 15594.97 | 15756.22 | 15499.84 | 0 |
| 1740607200 | 15629.98 | 90.39 | 0.58 | 15667.52 | 15797.01 | 15615.99 | 0 |
| 1740520800 | 15539.59 | 72.25 | 0.47 | 15428.95 | 15621.85 | 15347.63 | 0 |
| 1740434400 | 15467.34 | -238.46 | -1.52 | 15726.19 | 15733.34 | 15450.03 | 0 |
| 1740175200 | 15705.8 | -568.79 | -3.49 | 16336.76 | 16353.74 | 15645.24 | 0 |
| 1740088800 | 16274.59 | -36.24 | -0.22 | 16403.259 | 16470.54 | 16167.85 | 0 |
| 1740002400 | 16310.83 | -113.02 | -0.69 | 16252 | 16367.39 | 16180.91 | 0 |
| 1739916000 | 16423.849 | 79.17 | 0.48 | 16368.74 | 16464.39 | 16219.34 | 0 |
| 1739570400 | 16344.68 | 165.62 | 1.02 | 16265.03 | 16363.77 | 16244.21 | 0 |
| 1739484000 | 16179.06 | 56.11 | 0.35 | 16176.63 | 16293.83 | 16097.18 | 0 |
| 1739397600 | 16122.95 | -206.41 | -1.26 | 16070.12 | 16179.62 | 15950.46 | 0 |
| 1739311200 | 16329.36 | 124.36 | 0.77 | 16140.63 | 16373.35 | 16137.29 | 0 |
| 1739224800 | 16205 | 98.23 | 0.61 | 16252.94 | 16271.79 | 16163.39 | 0 |
| 1738965600 | 16106.77 | -260.77 | -1.59 | 16384.97 | 16387.349 | 16081.08 | 0 |
| 1738879200 | 16367.54 | 114.1 | 0.70 | 16300.37 | 16442.68 | 16248.89 | 0 |
| 1738792800 | 16253.44 | 73.19 | 0.45 | 16267.44 | 16267.44 | 16020.97 | 0 |
| 1738706400 | 16180.25 | 2.55 | 0.02 | 16233.6 | 16262.45 | 16111.85 | 0 |
| 1738620000 | 16177.7 | -99.98 | -0.61 | 15983.62 | 16301.47 | 15909.92 | 0 |
| 1738360800 | 16277.68 | -386.79 | -2.32 | 16660.25 | 16663.919 | 16213.34 | 0 |
| 1738274400 | 16664.47 | 276.84 | 1.69 | 16545.93 | 16690.54 | 16476.95 | 0 |
| 1738188000 | 16387.63 | -172.55 | -1.04 | 16505.49 | 16636.919 | 16344.12 | 0 |
| 1738101600 | 16560.18 | -43.08 | -0.26 | 16618.54 | 16646.88 | 16478.09 | 0 |
| 1738015200 | 16603.259 | -79.21 | -0.47 | 16540.45 | 16674.57 | 16466.04 | 0 |
| 1737756000 | 16682.47 | -57.31 | -0.34 | 16738.8 | 16769.4 | 16649.509 | 0 |
| 1737669600 | 16739.779 | 17.02 | 0.10 | 16756.52 | 16817.19 | 16656.24 | 0 |
| 1737583200 | 16722.759 | 41.75 | 0.25 | 16702.15 | 16764.07 | 16656.95 | 0 |
| 1737496800 | 16681.009 | 88.57 | 0.53 | 16600.029 | 16759.419 | 16574.99 | 0 |
| 1737151200 | 16592.439 | 105.36 | 0.64 | 16582.32 | 16768.63 | 16494.919 | 0 |
| 1737064800 | 16487.08 | 208.47 | 1.28 | 16381.53 | 16545.77 | 16313.84 | 0 |
| 1736978400 | 16278.61 | -126.35 | -0.77 | 16769.93 | 16802.58 | 16173.62 | 0 |
| 1736892000 | 16404.96 | 439.35 | 2.75 | 16351.1 | 16439.939 | 16186.4 | 0 |
| 1736805600 | 15965.61 | 227.38 | 1.44 | 15638.54 | 15965.61 | 15617.06 | 0 |
| 1736546400 | 15738.23 | -164.92 | -1.04 | 15701.7 | 15910.16 | 15701.7 | 0 |
| 1736373600 | 15903.15 | 25.05 | 0.16 | 15814.1 | 15943.11 | 15726 | 0 |
| 1736287200 | 15878.1 | -16.51 | -0.10 | 15899.31 | 15965.88 | 15755.57 | 0 |
| 1736200800 | 15894.61 | -12.61 | -0.08 | 16001.38 | 16096.07 | 15868.04 | 0 |
| 1735941600 | 15907.22 | 202.97 | 1.29 | 15787.03 | 15927.64 | 15682.62 | 0 |
| 1735855200 | 15704.25 | -155.1 | -0.98 | 16015.54 | 16049.75 | 15655.05 | 0 |
| 1735682400 | 15859.35 | 99.8 | 0.63 | 15875.23 | 16002.49 | 15827.81 | 0 |
| 1735596000 | 15759.55 | -164.31 | -1.03 | 15817.26 | 15845.99 | 15563.37 | 0 |
| 1735336800 | 15923.86 | -241.52 | -1.49 | 16051.31 | 16117.42 | 15822.94 | 0 |
| 1735250400 | 16165.38 | -32.76 | -0.20 | 16124.89 | 16199.25 | 16054.72 | 0 |
| 1735077600 | 16198.14 | 142.28 | 0.89 | 16094.55 | 16198.14 | 16042.45 | 0 |
| 1734991200 | 16055.86 | -84.09 | -0.52 | 16085.88 | 16107.59 | 15930.38 | 0 |
| 1734732000 | 16139.95 | 176.42 | 1.11 | 15812.93 | 16238.28 | 15812.93 | 0 |
| 1734645600 | 15963.53 | -134.41 | -0.83 | 16228.59 | 16306.06 | 15958.25 | 0 |
| 1734559200 | 16097.94 | -630.61 | -3.77 | 16798.83 | 16809.96 | 16061.11 | 0 |
| 1734472800 | 16728.55 | -174.4 | -1.03 | 16818.56 | 16865.99 | 16662.84 | 0 |
| 1734386400 | 16902.95 | -107.67 | -0.63 | 17014.1 | 17074.36 | 16862.39 | 0 |
| 1734127200 | 17010.62 | -175.25 | -1.02 | 17158.1 | 17204.06 | 16963.65 | 0 |
| 1734040800 | 17185.87 | -249.47 | -1.43 | 17429.57 | 17455.96 | 17176.23 | 0 |
| 1733954400 | 17435.34 | -33.6 | -0.19 | 17625.33 | 17647.73 | 17419.25 | 0 |
| 1733868000 | 17468.94 | -535.51 | -2.97 | 17783.36 | 17783.36 | 17356.52 | 0 |
| 1733781600 | 18004.45 | -208.04 | -1.14 | 18278.53 | 18290.13 | 17943.63 | 0 |
| 1733522400 | 18212.49 | 7.73 | 0.04 | 18334.11 | 18348.88 | 18125.8 | 0 |
| 1733436000 | 18204.76 | -288.35 | -1.56 | 18437.35 | 18440.31 | 18202.28 | 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
