Premium
DJ US Industrials Total Stock Market (DWCIDU)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 13035.78 | -16.98 | -0.13 | 13087.36 | 13090.51 | 13017.43 | 0 |
| 1739484000 | 13052.76 | 35.79 | 0.27 | 13062.88 | 13068.19 | 12988.06 | 0 |
| 1739397600 | 13016.97 | -121.39 | -0.92 | 12958.11 | 13071.09 | 12928.85 | 0 |
| 1739311200 | 13138.36 | -33.88 | -0.26 | 13103.82 | 13154.47 | 13081.38 | 0 |
| 1739224800 | 13172.24 | 90.05 | 0.69 | 13152.17 | 13186.65 | 13098.12 | 0 |
| 1738965600 | 13082.19 | -84.46 | -0.64 | 13212.41 | 13226.85 | 13056.52 | 0 |
| 1738879200 | 13166.65 | 18.69 | 0.14 | 13186.02 | 13206.6 | 13075.94 | 0 |
| 1738792800 | 13147.96 | 103.94 | 0.80 | 13103.07 | 13163.33 | 13037.99 | 0 |
| 1738706400 | 13044.02 | -25.42 | -0.19 | 13053.93 | 13096.9 | 13022.29 | 0 |
| 1738620000 | 13069.44 | -141.88 | -1.07 | 13002.07 | 13149.85 | 12893.16 | 0 |
| 1738360800 | 13211.32 | -82.32 | -0.62 | 13310.98 | 13356.12 | 13194.72 | 0 |
| 1738274400 | 13293.64 | 173.07 | 1.32 | 13169.31 | 13325.41 | 13165.66 | 0 |
| 1738188000 | 13120.57 | -42.23 | -0.32 | 13178.8 | 13256.01 | 13108.3 | 0 |
| 1738101600 | 13162.8 | -40.7 | -0.31 | 13215.32 | 13231.69 | 13097.77 | 0 |
| 1738015200 | 13203.5 | -258.46 | -1.92 | 13282.43 | 13282.43 | 13135.52 | 0 |
| 1737756000 | 13461.96 | -60.71 | -0.45 | 13517.51 | 13529.63 | 13437.7 | 0 |
| 1737669600 | 13522.67 | 96.49 | 0.72 | 13466.06 | 13539.24 | 13414.9 | 0 |
| 1737583200 | 13426.18 | 10.53 | 0.08 | 13456.56 | 13465.35 | 13409.74 | 0 |
| 1737496800 | 13415.65 | 264.97 | 2.01 | 13264.03 | 13417.42 | 13263.93 | 0 |
| 1737151200 | 13150.68 | 81.22 | 0.62 | 13163.53 | 13203.34 | 13125.16 | 0 |
| 1737064800 | 13069.46 | 124.56 | 0.96 | 12980.38 | 13092.83 | 12949.12 | 0 |
| 1736978400 | 12944.9 | 113.05 | 0.88 | 13031.65 | 13053.4 | 12918.38 | 0 |
| 1736892000 | 12831.85 | 178.87 | 1.41 | 12742.04 | 12848.89 | 12706.6 | 0 |
| 1736805600 | 12652.98 | 122.12 | 0.97 | 12432.5 | 12656.66 | 12417.31 | 0 |
| 1736546400 | 12530.86 | -198.98 | -1.56 | 12615.56 | 12618.17 | 12493.79 | 0 |
| 1736373600 | 12729.84 | 40.22 | 0.32 | 12653.27 | 12737.63 | 12573.32 | 0 |
| 1736287200 | 12689.62 | -50.95 | -0.40 | 12768.72 | 12804.61 | 12639.71 | 0 |
| 1736200800 | 12740.57 | -12.91 | -0.10 | 12818.12 | 12878.42 | 12720.33 | 0 |
| 1735941600 | 12753.48 | 173.8 | 1.38 | 12620.39 | 12769.21 | 12606.89 | 0 |
| 1735855200 | 12579.68 | -50.15 | -0.40 | 12711.95 | 12750.24 | 12524.16 | 0 |
| 1735682400 | 12629.83 | -11.24 | -0.09 | 12679.89 | 12710.52 | 12596.68 | 0 |
| 1735596000 | 12641.07 | -125.91 | -0.99 | 12636.14 | 12703.09 | 12520.05 | 0 |
| 1735336800 | 12766.98 | -124.89 | -0.97 | 12802.36 | 12883.94 | 12695.48 | 0 |
| 1735250400 | 12891.87 | 24.51 | 0.19 | 12824.51 | 12911.59 | 12807.59 | 0 |
| 1735077600 | 12867.36 | 110 | 0.86 | 12756.58 | 12867.53 | 12736.69 | 0 |
| 1734991200 | 12757.36 | -23.95 | -0.19 | 12741.66 | 12769.58 | 12656.2 | 0 |
| 1734732000 | 12781.31 | 120.14 | 0.95 | 12598.36 | 12876.77 | 12589.04 | 0 |
| 1734645600 | 12661.17 | 7.01 | 0.06 | 12769.78 | 12848.05 | 12649.29 | 0 |
| 1734559200 | 12654.16 | -426.21 | -3.26 | 13101.23 | 13136.7 | 12650.77 | 0 |
| 1734472800 | 13080.37 | -138.9 | -1.05 | 13151.9 | 13179.87 | 13052.13 | 0 |
| 1734386400 | 13219.27 | 20.53 | 0.16 | 13214.48 | 13267.91 | 13168.19 | 0 |
| 1734127200 | 13198.74 | -42.71 | -0.32 | 13240.16 | 13267.32 | 13174.34 | 0 |
| 1734040800 | 13241.45 | -88.62 | -0.66 | 13311.98 | 13322.12 | 13235.52 | 0 |
| 1733954400 | 13330.07 | 31.38 | 0.24 | 13385.98 | 13390.77 | 13327.09 | 0 |
| 1733868000 | 13298.69 | -61.41 | -0.46 | 13336.18 | 13364.22 | 13240.76 | 0 |
| 1733781600 | 13360.1 | -134.26 | -0.99 | 13505.43 | 13514.55 | 13357.51 | 0 |
| 1733522400 | 13494.36 | -6.39 | -0.05 | 13557.04 | 13577.7 | 13468.32 | 0 |
| 1733436000 | 13500.75 | -148.05 | -1.08 | 13616.63 | 13622.32 | 13496.18 | 0 |
| 1733349600 | 13648.8 | 61.19 | 0.45 | 13591.65 | 13655.89 | 13570.62 | 0 |
| 1733263200 | 13587.61 | -74.93 | -0.55 | 13659.54 | 13664.44 | 13532.17 | 0 |
| 1733176800 | 13662.54 | -68.63 | -0.50 | 13752.32 | 13753.03 | 13632.96 | 0 |
| 1732917600 | 13731.17 | 63.16 | 0.46 | 13714.59 | 13769.27 | 13714.59 | 0 |
| 1732744800 | 13668.01 | -59.4 | -0.43 | 13756.61 | 13795.6 | 13657.6 | 0 |
| 1732658400 | 13727.41 | -7.86 | -0.06 | 13719.97 | 13743.07 | 13664 | 0 |
| 1732572000 | 13735.27 | 98.82 | 0.72 | 13716.88 | 13790.31 | 13697.1 | 0 |
| 1732312800 | 13636.45 | 158.26 | 1.17 | 13512.67 | 13645.67 | 13512.67 | 0 |
| 1732226400 | 13478.19 | 193.94 | 1.46 | 13333.2 | 13524.45 | 13300.7 | 0 |
| 1732140000 | 13284.25 | 32.32 | 0.24 | 13274.09 | 13292.79 | 13168.49 | 0 |
| 1732053600 | 13251.93 | 26 | 0.20 | 13123.5 | 13274.83 | 13122.29 | 0 |
| 1731967200 | 13225.93 | 20.33 | 0.15 | 13203.63 | 13285.35 | 13194.25 | 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
