Premium
DJ US Internet Total Stock Market (DWCINT)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 25180.25 | 262.32 | 1.05 | 25368.7 | 25396.94 | 24877.99 | 0 |
| 1737064800 | 24917.93 | -256.53 | -1.02 | 25040.12 | 25173.96 | 24910.97 | 0 |
| 1736978400 | 25174.46 | 796.6 | 3.27 | 24881.55 | 25322.17 | 24764.23 | 0 |
| 1736892000 | 24377.86 | -289.83 | -1.17 | 24642.34 | 24704.94 | 24191.39 | 0 |
| 1736805600 | 24667.69 | -188.9 | -0.76 | 24595.87 | 24682.66 | 24253.83 | 0 |
| 1736546400 | 24856.59 | -102.22 | -0.41 | 24992.99 | 25288.13 | 24448.91 | 0 |
| 1736373600 | 24958.81 | -198.08 | -0.79 | 24924.06 | 25180.39 | 24741.52 | 0 |
| 1736287200 | 25156.89 | -312.17 | -1.23 | 25562.47 | 25698.83 | 25031.41 | 0 |
| 1736200800 | 25469.06 | 755.52 | 3.06 | 25007.51 | 25483 | 24992.33 | 0 |
| 1735941600 | 24713.54 | 291.4 | 1.19 | 24655.22 | 24859.68 | 24444.75 | 0 |
| 1735855200 | 24422.14 | 240.21 | 0.99 | 24372.15 | 24689.6 | 24135.32 | 0 |
| 1735682400 | 24181.93 | -245.86 | -1.01 | 24444.21 | 24512.76 | 24102.03 | 0 |
| 1735596000 | 24427.79 | -262.31 | -1.06 | 24247.23 | 24602.98 | 24216.37 | 0 |
| 1735336800 | 24690.1 | -297.17 | -1.19 | 24899.53 | 24918.34 | 24382.7 | 0 |
| 1735250400 | 24987.27 | -96.33 | -0.38 | 24966.8 | 25088.83 | 24824.11 | 0 |
| 1735077600 | 25083.6 | 248.17 | 1.00 | 24890.19 | 25083.6 | 24784.71 | 0 |
| 1734991200 | 24835.43 | 429.96 | 1.76 | 24496.95 | 24878.1 | 24312.56 | 0 |
| 1734732000 | 24405.47 | 101.1 | 0.42 | 24009.05 | 24739.16 | 23990.04 | 0 |
| 1734645600 | 24304.37 | -28.06 | -0.12 | 24731.03 | 24862.82 | 24290.18 | 0 |
| 1734559200 | 24332.43 | -922.66 | -3.65 | 25321.26 | 25386.87 | 24277.74 | 0 |
| 1734472800 | 25255.09 | -164.39 | -0.65 | 25522.07 | 25808.1 | 25209.36 | 0 |
| 1734386400 | 25419.48 | 575.85 | 2.32 | 25184.52 | 25645.68 | 25079.69 | 0 |
| 1734127200 | 24843.63 | -338.46 | -1.34 | 25085.8 | 25225.71 | 24814.56 | 0 |
| 1734040800 | 25182.09 | -277.43 | -1.09 | 25375.64 | 25478.17 | 25173.32 | 0 |
| 1733954400 | 25459.52 | 968.18 | 3.95 | 24562.41 | 25522.31 | 24549 | 0 |
| 1733868000 | 24491.34 | 718.09 | 3.02 | 24354.72 | 24663.88 | 24207.32 | 0 |
| 1733781600 | 23773.25 | -108.12 | -0.45 | 23850.84 | 23974.89 | 23593.9 | 0 |
| 1733522400 | 23881.37 | 399.57 | 1.70 | 23452.73 | 23981.93 | 23451.88 | 0 |
| 1733436000 | 23481.8 | -217.13 | -0.92 | 23849.77 | 23885.01 | 23449.65 | 0 |
| 1733349600 | 23698.93 | 290.27 | 1.24 | 23415.34 | 23731.41 | 23409.48 | 0 |
| 1733263200 | 23408.66 | 318.37 | 1.38 | 23082.18 | 23420.59 | 23062.16 | 0 |
| 1733176800 | 23090.29 | 478.41 | 2.12 | 22630.45 | 23159.6 | 22630.45 | 0 |
| 1732917600 | 22611.88 | 59.32 | 0.26 | 22479.45 | 22684.19 | 22393.67 | 0 |
| 1732744800 | 22552.56 | -56.33 | -0.25 | 22614.18 | 22628.63 | 22406.39 | 0 |
| 1732658400 | 22608.89 | 210.82 | 0.94 | 22421.87 | 22708.87 | 22421.87 | 0 |
| 1732572000 | 22398.07 | 318 | 1.44 | 22269.5 | 22591.6 | 22194.3 | 0 |
| 1732312800 | 22080.07 | -255.75 | -1.15 | 22163.68 | 22230.58 | 21976.75 | 0 |
| 1732226400 | 22335.82 | -471.39 | -2.07 | 22823.25 | 22823.25 | 21834.12 | 0 |
| 1732140000 | 22807.21 | -91.77 | -0.40 | 22881.15 | 22913.31 | 22472.26 | 0 |
| 1732053600 | 22898.98 | 333.45 | 1.48 | 22408.12 | 22939.46 | 22408.12 | 0 |
| 1731967200 | 22565.53 | 222.56 | 1.00 | 22449.58 | 22596.28 | 22321.25 | 0 |
| 1731708000 | 22342.97 | -615.57 | -2.68 | 22728.87 | 22739.4 | 22220.4 | 0 |
| 1731621600 | 22958.54 | -300.81 | -1.29 | 23176.96 | 23221.4 | 22836.15 | 0 |
| 1731535200 | 23259.35 | -247.65 | -1.05 | 23422.07 | 23453.58 | 23223.28 | 0 |
| 1731448800 | 23507 | 114.48 | 0.49 | 23383.87 | 23733.78 | 23310.65 | 0 |
| 1731362400 | 23392.52 | 85.94 | 0.37 | 23292.05 | 23430.02 | 23205.31 | 0 |
| 1731103200 | 23306.58 | -240.07 | -1.02 | 23526.53 | 23526.53 | 23210.38 | 0 |
| 1731016800 | 23546.65 | 611.4 | 2.67 | 23087.51 | 23621.6 | 23079.31 | 0 |
| 1730930400 | 22935.25 | 548.09 | 2.45 | 22574.83 | 22942.1 | 22550.39 | 0 |
| 1730844000 | 22387.16 | 254.54 | 1.15 | 22294.3 | 22428.17 | 22235.47 | 0 |
| 1730757600 | 22132.62 | -249.9 | -1.12 | 22279.36 | 22295.28 | 22029.28 | 0 |
| 1730494800 | 22382.52 | 0.47 | 0.00 | 22343.31 | 22533.32 | 22206.64 | 0 |
| 1730408400 | 22382.05 | -619.1 | -2.69 | 22807.99 | 23047.25 | 22332.95 | 0 |
| 1730322000 | 23001.15 | 351.84 | 1.55 | 23561.78 | 23628.28 | 22977.08 | 0 |
| 1730235600 | 22649.31 | 447.2 | 2.01 | 22301.31 | 22703.6 | 22210.29 | 0 |
| 1730149200 | 22202.11 | 178.37 | 0.81 | 22400.84 | 22433.07 | 21965.45 | 0 |
| 1729890000 | 22023.74 | 262.56 | 1.21 | 21943.33 | 22158.42 | 21890.21 | 0 |
| 1729803600 | 21761.18 | 69.55 | 0.32 | 21746.82 | 21802.6 | 21612.17 | 0 |
| 1729717200 | 21691.63 | -462.2 | -2.09 | 22115.37 | 22244.88 | 21623.69 | 0 |
| 1729630800 | 22153.83 | 159.89 | 0.73 | 21893.69 | 22179.67 | 21878.34 | 0 |
| 1729544400 | 21993.94 | 22.8 | 0.10 | 21942.57 | 22017.8 | 21789.87 | 0 |
| 1729285200 | 21971.14 | 42.2 | 0.19 | 22024.68 | 22157.09 | 21944.7 | 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
