Premium
DJ US Commercial Vehicles and Trucks Total Stock Market (DWCMAC)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 44651.54 | 53.01 | 0.12 | 44460.35 | 44833.72 | 44413.88 | 0 |
| 1739224800 | 44598.53 | 82.01 | 0.18 | 44774.57 | 44774.57 | 44276.19 | 0 |
| 1738965600 | 44516.52 | -111.98 | -0.25 | 44885.43 | 44942.94 | 44380.12 | 0 |
| 1738879200 | 44628.5 | 193.77 | 0.44 | 44800.46 | 44929.31 | 44368.92 | 0 |
| 1738792800 | 44434.73 | -217.47 | -0.49 | 44712.34 | 44748.17 | 44247.21 | 0 |
| 1738706400 | 44652.2 | 383.15 | 0.87 | 44786.65 | 44867.68 | 44422.55 | 0 |
| 1738620000 | 44269.05 | -1 | -2.34 | 44373.77 | 44790.94 | 43857.3 | 0 |
| 1738360800 | 45327.71 | -444.09 | -0.97 | 45835.95 | 45918.64 | 45253.62 | 0 |
| 1738274400 | 45771.8 | -368.34 | -0.80 | 45361.04 | 46109.74 | 45361.04 | 0 |
| 1738188000 | 46140.14 | 284.71 | 0.62 | 46089.42 | 46564.41 | 46040.61 | 0 |
| 1738101600 | 45855.43 | -415.33 | -0.90 | 46049.58 | 46247.33 | 45445.39 | 0 |
| 1738015200 | 46270.76 | -755.01 | -1.61 | 46430.76 | 46551.74 | 45837.51 | 0 |
| 1737756000 | 47025.77 | 107.16 | 0.23 | 46901.69 | 47127.11 | 46833.22 | 0 |
| 1737669600 | 46918.61 | 861.07 | 1.87 | 46106.03 | 47038.97 | 46095.15 | 0 |
| 1737583200 | 46057.54 | -132.43 | -0.29 | 46227.6 | 46310.63 | 45988.26 | 0 |
| 1737496800 | 46189.97 | 864.66 | 1.91 | 45736.51 | 46481.11 | 45602.89 | 0 |
| 1737151200 | 45325.31 | 733.79 | 1.65 | 45132.95 | 45372.06 | 44909.31 | 0 |
| 1737064800 | 44591.52 | 598.89 | 1.36 | 44125.83 | 44678.82 | 44005.39 | 0 |
| 1736978400 | 43992.63 | 63.83 | 0.15 | 44559.96 | 44622.34 | 43970.09 | 0 |
| 1736892000 | 43928.8 | 778.85 | 1.80 | 43474.25 | 43960.89 | 43436.33 | 0 |
| 1736805600 | 43149.95 | 1 | 3.12 | 41809.55 | 43195.06 | 41733.02 | 0 |
| 1736546400 | 41842.58 | -679.29 | -1.60 | 42172.78 | 42172.78 | 41557.06 | 0 |
| 1736373600 | 42521.87 | -195.28 | -0.46 | 42654.76 | 42671.9 | 42158.48 | 0 |
| 1736287200 | 42717.15 | -117.26 | -0.27 | 42857.89 | 43162.82 | 42604.6 | 0 |
| 1736200800 | 42834.41 | 81.04 | 0.19 | 43041.55 | 43582.83 | 42755.72 | 0 |
| 1735941600 | 42753.37 | 541.73 | 1.28 | 42425.95 | 42787.42 | 42166.71 | 0 |
| 1735855200 | 42211.64 | -366.14 | -0.86 | 42893.72 | 43084.15 | 42088.69 | 0 |
| 1735682400 | 42577.78 | -12.19 | -0.03 | 42703.76 | 42875.42 | 42445.73 | 0 |
| 1735596000 | 42589.97 | -320.02 | -0.75 | 42599.97 | 42770.17 | 42197.06 | 0 |
| 1735336800 | 42909.99 | -343.89 | -0.80 | 42921.09 | 43312.5 | 42589.07 | 0 |
| 1735250400 | 43253.88 | 63.98 | 0.15 | 43060.74 | 43278.69 | 42884.71 | 0 |
| 1735077600 | 43189.9 | 244.41 | 0.57 | 42860.8 | 43189.9 | 42712.47 | 0 |
| 1734991200 | 42945.49 | -111.29 | -0.26 | 42926.19 | 42993.06 | 42593.61 | 0 |
| 1734732000 | 43056.78 | 383.46 | 0.90 | 42375.36 | 43532.48 | 42350.93 | 0 |
| 1734645600 | 42673.32 | -221.41 | -0.52 | 43320.83 | 43522.16 | 42590 | 0 |
| 1734559200 | 42894.73 | -1 | -3.48 | 44578.26 | 44756.21 | 42848.56 | 0 |
| 1734472800 | 44441.39 | -264.64 | -0.59 | 44515.68 | 44665.98 | 44334.19 | 0 |
| 1734386400 | 44706.03 | -176.37 | -0.39 | 44887.8 | 44982.77 | 44563.88 | 0 |
| 1734127200 | 44882.4 | -50.54 | -0.11 | 44932.94 | 45072.45 | 44754.22 | 0 |
| 1734040800 | 44932.94 | -736.8 | -1.61 | 45621.72 | 45621.72 | 44911.96 | 0 |
| 1733954400 | 45669.74 | 95.41 | 0.21 | 45878.32 | 45985.13 | 45618.44 | 0 |
| 1733868000 | 45574.33 | -655.87 | -1.42 | 45748.27 | 46041.69 | 45251.7 | 0 |
| 1733781600 | 46230.2 | 237.59 | 0.52 | 46418.01 | 47008.27 | 46184.36 | 0 |
| 1733522400 | 45992.61 | -147.46 | -0.32 | 46325.4 | 46393.33 | 45832.11 | 0 |
| 1733436000 | 46140.07 | -517.74 | -1.11 | 46698.77 | 46753.8 | 46108.23 | 0 |
| 1733349600 | 46657.81 | 97.97 | 0.21 | 46595.93 | 46764.25 | 46328.92 | 0 |
| 1733263200 | 46559.84 | -215.26 | -0.46 | 46944.51 | 47033.68 | 46353.14 | 0 |
| 1733176800 | 46775.1 | -262.48 | -0.56 | 47097.48 | 47097.48 | 46585.53 | 0 |
| 1732917600 | 47037.58 | 206.93 | 0.44 | 47078.34 | 47326.63 | 47037.58 | 0 |
| 1732744800 | 46830.65 | -134.81 | -0.29 | 46995.06 | 47396.08 | 46750.1 | 0 |
| 1732658400 | 46965.46 | 11.13 | 0.02 | 46768.81 | 47013.3 | 46474.75 | 0 |
| 1732572000 | 46954.33 | 953.64 | 2.07 | 46255.64 | 47208.37 | 46255.64 | 0 |
| 1732312800 | 46000.69 | 739.6 | 1.63 | 45252.97 | 46050.31 | 45022.23 | 0 |
| 1732226400 | 45261.09 | 1 | 3.63 | 43896.59 | 45485.5 | 43896.59 | 0 |
| 1732140000 | 43677.61 | 53.22 | 0.12 | 43744.88 | 44023.46 | 43356.54 | 0 |
| 1732053600 | 43624.39 | -313.01 | -0.71 | 43353.28 | 43779.95 | 43353.12 | 0 |
| 1731967200 | 43937.4 | 196.81 | 0.45 | 43730.28 | 44117.34 | 43723.29 | 0 |
| 1731708000 | 43740.59 | -258.27 | -0.59 | 43868.7 | 44164.35 | 43592.55 | 0 |
| 1731621600 | 43998.86 | 8.52 | 0.02 | 44105.22 | 44293.73 | 43866.9 | 0 |
| 1731535200 | 43990.34 | -254.1 | -0.57 | 44171.9 | 44259.43 | 43883.48 | 0 |
| 1731448800 | 44244.44 | -521.02 | -1.16 | 44774.95 | 44794.87 | 44169.79 | 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
