Premium
DJ US Financial Services Supersector Total Stock Market USD (DWCINV)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 21360.07 | 287.02 | 1.36 | 21199.15 | 21432.54 | 21193.88 | 0 |
| 1738188000 | 21073.05 | -31.73 | -0.15 | 21006.59 | 21195.64 | 20954.01 | 0 |
| 1738101600 | 21104.78 | 68.69 | 0.33 | 21012.08 | 21203.1 | 20941.23 | 0 |
| 1738015200 | 21036.09 | -84.1 | -0.40 | 20857.12 | 21038.1 | 20755.27 | 0 |
| 1737756000 | 21120.19 | 44.89 | 0.21 | 20968.44 | 21235.65 | 20968.44 | 0 |
| 1737669600 | 21075.3 | 176.22 | 0.84 | 20859.45 | 21102.51 | 20852.07 | 0 |
| 1737583200 | 20899.08 | 29.8 | 0.14 | 20881.2 | 20934.49 | 20798.89 | 0 |
| 1737496800 | 20869.28 | 307.31 | 1.49 | 20645.6 | 20873.83 | 20606.81 | 0 |
| 1737151200 | 20561.97 | 196.15 | 0.96 | 20470.87 | 20637.12 | 20399.1 | 0 |
| 1737064800 | 20365.82 | 386.3 | 1.93 | 20078.08 | 20382.1 | 20050.13 | 0 |
| 1736978400 | 19979.52 | 600.74 | 3.10 | 19865.18 | 20017.41 | 19792.19 | 0 |
| 1736892000 | 19378.78 | 184.62 | 0.96 | 19346.22 | 19448.73 | 19234.98 | 0 |
| 1736805600 | 19194.16 | 13.28 | 0.07 | 19020.53 | 19198.05 | 18999.62 | 0 |
| 1736546400 | 19180.88 | -511.66 | -2.60 | 19570.02 | 19570.02 | 19145.47 | 0 |
| 1736373600 | 19692.54 | 121.04 | 0.62 | 19551.26 | 19693.33 | 19415.7 | 0 |
| 1736287200 | 19571.5 | -272.05 | -1.37 | 19903.25 | 19906.92 | 19456.98 | 0 |
| 1736200800 | 19843.55 | 20.1 | 0.10 | 19954.14 | 20011.43 | 19821.38 | 0 |
| 1735941600 | 19823.45 | 210.65 | 1.07 | 19705.27 | 19829.52 | 19588.4 | 0 |
| 1735855200 | 19612.8 | 40.15 | 0.21 | 19712.76 | 19830.17 | 19491.34 | 0 |
| 1735682400 | 19572.65 | -50.53 | -0.26 | 19725.72 | 19736.72 | 19514.21 | 0 |
| 1735596000 | 19623.18 | -189.32 | -0.96 | 19630.78 | 19695.61 | 19433.21 | 0 |
| 1735336800 | 19812.5 | -205.98 | -1.03 | 19867.26 | 19958.23 | 19700.25 | 0 |
| 1735250400 | 20018.48 | 44.67 | 0.22 | 19872.12 | 20033.21 | 19863.74 | 0 |
| 1735077600 | 19973.81 | 283.52 | 1.44 | 19752.57 | 19973.81 | 19713.5 | 0 |
| 1734991200 | 19690.29 | 79.72 | 0.41 | 19528.48 | 19701.23 | 19456.4 | 0 |
| 1734732000 | 19610.57 | 276.82 | 1.43 | 19237.56 | 19730.01 | 19220.38 | 0 |
| 1734645600 | 19333.75 | -71.19 | -0.37 | 19649.16 | 19754.16 | 19327.2 | 0 |
| 1734559200 | 19404.94 | -732.3 | -3.64 | 20157.47 | 20197.54 | 19348.87 | 0 |
| 1734472800 | 20137.24 | -225.25 | -1.11 | 20264.7 | 20274.67 | 20096.14 | 0 |
| 1734386400 | 20362.49 | 14.46 | 0.07 | 20420.48 | 20479.26 | 20342.98 | 0 |
| 1734127200 | 20348.03 | -205.28 | -1.00 | 20585.31 | 20601.26 | 20315.67 | 0 |
| 1734040800 | 20553.31 | -3.18 | -0.02 | 20582.37 | 20684.35 | 20538.86 | 0 |
| 1733954400 | 20556.49 | 154.51 | 0.76 | 20487.92 | 20595.05 | 20469.46 | 0 |
| 1733868000 | 20401.98 | -76.58 | -0.37 | 20463.3 | 20551.3 | 20380.42 | 0 |
| 1733781600 | 20478.56 | -288.41 | -1.39 | 20771.1 | 20773.47 | 20451.07 | 0 |
| 1733522400 | 20766.97 | 68.36 | 0.33 | 20717.22 | 20803.81 | 20696.33 | 0 |
| 1733436000 | 20698.61 | -83.42 | -0.40 | 20820 | 20935.37 | 20691.05 | 0 |
| 1733349600 | 20782.03 | 102.04 | 0.49 | 20680.48 | 20823.61 | 20665.71 | 0 |
| 1733263200 | 20679.99 | -28.18 | -0.14 | 20809.3 | 20818.07 | 20662.64 | 0 |
| 1733176800 | 20708.17 | -144.9 | -0.69 | 20902.23 | 20937.32 | 20708.08 | 0 |
| 1732917600 | 20853.07 | -23.93 | -0.11 | 20945.05 | 21000.99 | 20852.48 | 0 |
| 1732744800 | 20877 | 107.43 | 0.52 | 20845.78 | 20981.32 | 20777.62 | 0 |
| 1732658400 | 20769.57 | -16.23 | -0.08 | 20692.69 | 20821.43 | 20557.24 | 0 |
| 1732572000 | 20785.8 | 136.11 | 0.66 | 20808.01 | 20856.79 | 20640.02 | 0 |
| 1732312800 | 20649.69 | 166.66 | 0.81 | 20486.17 | 20668.69 | 20476.91 | 0 |
| 1732226400 | 20483.03 | 177.69 | 0.88 | 20422.07 | 20590.6 | 20352.08 | 0 |
| 1732140000 | 20305.34 | -26.16 | -0.13 | 20427.09 | 20531.08 | 20140.83 | 0 |
| 1732053600 | 20331.5 | -74.45 | -0.36 | 20243.73 | 20435.62 | 20222.96 | 0 |
| 1731967200 | 20405.95 | 140.8 | 0.69 | 20281.12 | 20457.57 | 20223.33 | 0 |
| 1731708000 | 20265.15 | 82.8 | 0.41 | 20196.83 | 20295.38 | 20121.7 | 0 |
| 1731621600 | 20182.35 | -36.14 | -0.18 | 20384.77 | 20449.54 | 20167.28 | 0 |
| 1731535200 | 20218.49 | -67.68 | -0.33 | 20358.42 | 20515.69 | 20207.63 | 0 |
| 1731448800 | 20286.17 | -134.59 | -0.66 | 20313.53 | 20409.61 | 20187.94 | 0 |
| 1731362400 | 20420.76 | 547.73 | 2.76 | 20182.76 | 20479.58 | 20179.25 | 0 |
| 1731103200 | 19873.03 | 277.5 | 1.42 | 19682.01 | 19998.43 | 19665.74 | 0 |
| 1731016800 | 19595.53 | -192.81 | -0.97 | 19707.43 | 19776.74 | 19573.27 | 0 |
| 1730930400 | 19788.34 | 1 | 6.29 | 19433.47 | 19835.48 | 19261.62 | 0 |
| 1730844000 | 18617.85 | 270.36 | 1.47 | 18338.47 | 18621.31 | 18334.52 | 0 |
| 1730757600 | 18347.49 | -19.25 | -0.10 | 18354.28 | 18382.18 | 18236.11 | 0 |
| 1730494800 | 18366.74 | 42.33 | 0.23 | 18349.44 | 18518.54 | 18312.67 | 0 |
| 1730408400 | 18324.41 | -369.98 | -1.98 | 18635.75 | 18653.05 | 18324.41 | 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
