Premium
DJ US Electronic Equipment Total Stock Market (DWCITC)
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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 16061.11 | -251.44 | -1.54 | 15894.67 | 16147.16 | 15772.41 | 0 |
| 1738360800 | 16312.55 | 69.5 | 0.43 | 16362.03 | 16588.86 | 16266.86 | 0 |
| 1738274400 | 16243.05 | 282.06 | 1.77 | 16238.9 | 16307.07 | 16098.37 | 0 |
| 1738188000 | 15960.99 | 8.93 | 0.06 | 16030.87 | 16175.31 | 15915.58 | 0 |
| 1738101600 | 15952.06 | 174.05 | 1.10 | 15819.16 | 16000.69 | 15625.09 | 0 |
| 1738015200 | 15778.01 | -1 | -7.32 | 16717.49 | 16717.49 | 15547.86 | 0 |
| 1737756000 | 17023.42 | -190.57 | -1.11 | 17216.47 | 17237.74 | 16971.59 | 0 |
| 1737669600 | 17213.99 | 92.85 | 0.54 | 17082.31 | 17223.68 | 17000.17 | 0 |
| 1737583200 | 17121.14 | 567.99 | 3.43 | 16834.48 | 17147.4 | 16744.15 | 0 |
| 1737496800 | 16553.15 | 547.92 | 3.42 | 16158.62 | 16575.939 | 16137.18 | 0 |
| 1737151200 | 16005.23 | 66.93 | 0.42 | 16050.09 | 16073.1 | 15948.56 | 0 |
| 1737064800 | 15938.3 | -27.46 | -0.17 | 16045.02 | 16053.37 | 15851.01 | 0 |
| 1736978400 | 15965.76 | 237.97 | 1.51 | 16037.91 | 16079.41 | 15873.25 | 0 |
| 1736892000 | 15727.79 | 322.75 | 2.10 | 15501.93 | 15747.72 | 15501.32 | 0 |
| 1736805600 | 15405.04 | -144.65 | -0.93 | 15369.57 | 15415.7 | 15181.64 | 0 |
| 1736546400 | 15549.69 | -350.64 | -2.21 | 15659.97 | 15687.16 | 15490.81 | 0 |
| 1736373600 | 15900.33 | -58.77 | -0.37 | 15843.36 | 15939.36 | 15700.72 | 0 |
| 1736287200 | 15959.1 | -20.54 | -0.13 | 16093.92 | 16155.69 | 15892.03 | 0 |
| 1736200800 | 15979.64 | 93.95 | 0.59 | 16035.28 | 16197.63 | 15951.09 | 0 |
| 1735941600 | 15885.69 | 291.24 | 1.87 | 15689.83 | 15891.63 | 15649.56 | 0 |
| 1735855200 | 15594.45 | -72.89 | -0.47 | 15787.18 | 15842.27 | 15502.81 | 0 |
| 1735682400 | 15667.34 | 0.47 | 0.00 | 15695.36 | 15769.71 | 15587.08 | 0 |
| 1735596000 | 15666.87 | -198.78 | -1.25 | 15656.3 | 15760.09 | 15498.19 | 0 |
| 1735336800 | 15865.65 | -218.94 | -1.36 | 15966.37 | 16068.26 | 15757.28 | 0 |
| 1735250400 | 16084.59 | 55.02 | 0.34 | 15943.74 | 16115.2 | 15915.23 | 0 |
| 1735077600 | 16029.57 | 167.74 | 1.06 | 15873.34 | 16030.03 | 15830.95 | 0 |
| 1734991200 | 15861.83 | 43.68 | 0.28 | 15807.59 | 15879.44 | 15740.08 | 0 |
| 1734732000 | 15818.15 | 139.56 | 0.89 | 15539.74 | 15920.12 | 15507.62 | 0 |
| 1734645600 | 15678.59 | 10.54 | 0.07 | 15808.15 | 15904.53 | 15632.9 | 0 |
| 1734559200 | 15668.05 | -661.67 | -4.05 | 16415.52 | 16415.52 | 15604.45 | 0 |
| 1734472800 | 16329.72 | -313.13 | -1.88 | 16538.529 | 16585.7 | 16313.35 | 0 |
| 1734386400 | 16642.849 | 258.79 | 1.58 | 16446.13 | 16717.259 | 16424.56 | 0 |
| 1734127200 | 16384.06 | -86.3 | -0.52 | 16492.57 | 16594.279 | 16312.96 | 0 |
| 1734040800 | 16470.36 | 58.34 | 0.36 | 16368.48 | 16526.259 | 16355.94 | 0 |
| 1733954400 | 16412.02 | 73.87 | 0.45 | 16481.05 | 16494.11 | 16347.74 | 0 |
| 1733868000 | 16338.15 | -190.84 | -1.15 | 16517.08 | 16525.82 | 16323.43 | 0 |
| 1733781600 | 16528.99 | -103.19 | -0.62 | 16667.369 | 16706.84 | 16501.31 | 0 |
| 1733522400 | 16632.18 | 40.02 | 0.24 | 16632.58 | 16721.52 | 16585.099 | 0 |
| 1733436000 | 16592.16 | -100.7 | -0.60 | 16688.41 | 16720.81 | 16580.79 | 0 |
| 1733349600 | 16692.86 | 188.26 | 1.14 | 16614.509 | 16733.04 | 16598.689 | 0 |
| 1733263200 | 16504.599 | -14.02 | -0.08 | 16487.02 | 16521.279 | 16402.56 | 0 |
| 1733176800 | 16518.619 | 116.78 | 0.71 | 16445.919 | 16584.099 | 16406.08 | 0 |
| 1732917600 | 16401.84 | 90.58 | 0.56 | 16376.53 | 16472.169 | 16365.9 | 0 |
| 1732744800 | 16311.26 | -52.05 | -0.32 | 16355.88 | 16420.54 | 16216.88 | 0 |
| 1732658400 | 16363.31 | -48.95 | -0.30 | 16448.009 | 16457.439 | 16309.27 | 0 |
| 1732572000 | 16412.259 | -43.61 | -0.27 | 16571.33 | 16620.919 | 16410.74 | 0 |
| 1732312800 | 16455.869 | 220.59 | 1.36 | 16285.68 | 16471.38 | 16266.08 | 0 |
| 1732226400 | 16235.28 | 356.18 | 2.24 | 15939.05 | 16301.9 | 15939.05 | 0 |
| 1732140000 | 15879.1 | 159.08 | 1.01 | 15838.62 | 15888.56 | 15660.39 | 0 |
| 1732053600 | 15720.02 | 199.29 | 1.28 | 15339.7 | 15730.2 | 15339.7 | 0 |
| 1731967200 | 15520.73 | -62.61 | -0.40 | 15599.94 | 15621.28 | 15452.57 | 0 |
| 1731708000 | 15583.34 | -343.7 | -2.16 | 15806.51 | 15839.19 | 15526.54 | 0 |
| 1731621600 | 15927.04 | -153.16 | -0.95 | 16123.56 | 16178.88 | 15897.24 | 0 |
| 1731535200 | 16080.2 | -131.5 | -0.81 | 16204 | 16287.65 | 16052.55 | 0 |
| 1731448800 | 16211.7 | -237.08 | -1.44 | 16428.39 | 16489.73 | 16151.15 | 0 |
| 1731362400 | 16448.779 | -64.68 | -0.39 | 16577.619 | 16609.75 | 16402.169 | 0 |
| 1731103200 | 16513.46 | 64.74 | 0.39 | 16424.9 | 16601.169 | 16355.9 | 0 |
| 1731016800 | 16448.72 | 224.99 | 1.39 | 16295.52 | 16472.86 | 16168.9 | 0 |
| 1730930400 | 16223.73 | 800.2 | 5.19 | 15968.52 | 16231.07 | 15941.68 | 0 |
| 1730844000 | 15423.53 | 185.5 | 1.22 | 15197.42 | 15423.53 | 15193.83 | 0 |
| 1730757600 | 15238.03 | -31.62 | -0.21 | 15278.29 | 15363.19 | 15201.17 | 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
