Premium
DJ US Marine Transportation Total Stock Market (DWCMAR)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 3010.89 | -33 | -1.08 | 3024.36 | 3086.57 | 3001.58 | 0 |
| 1734645600 | 3043.89 | -5.23 | -0.17 | 3082.44 | 3108.87 | 3017.56 | 0 |
| 1734559200 | 3049.12 | -128.35 | -4.04 | 3188.7 | 3201 | 3042.16 | 0 |
| 1734472800 | 3177.4699 | -71.37 | -2.20 | 3203.9699 | 3226.69 | 3146.59 | 0 |
| 1734386400 | 3248.84 | -64.07 | -1.93 | 3299.26 | 3299.26 | 3242.18 | 0 |
| 1734127200 | 3312.91 | -7.75 | -0.23 | 3310.98 | 3320.87 | 3287.9899 | 0 |
| 1734040800 | 3320.66 | 19.37 | 0.59 | 3293.89 | 3343.18 | 3291.26 | 0 |
| 1733954400 | 3301.29 | -30.53 | -0.92 | 3348.31 | 3354.12 | 3300 | 0 |
| 1733868000 | 3331.82 | 15.54 | 0.47 | 3321.27 | 3368.35 | 3285.93 | 0 |
| 1733781600 | 3316.28 | -69.29 | -2.05 | 3407.5 | 3414.81 | 3300.78 | 0 |
| 1733522400 | 3385.57 | -37 | -1.08 | 3443.14 | 3443.18 | 3365.55 | 0 |
| 1733436000 | 3422.57 | -14.78 | -0.43 | 3449.79 | 3467.06 | 3408.43 | 0 |
| 1733349600 | 3437.35 | -33.65 | -0.97 | 3475.57 | 3477.09 | 3409.73 | 0 |
| 1733263200 | 3471 | -56.93 | -1.61 | 3515.61 | 3550.43 | 3462.05 | 0 |
| 1733176800 | 3527.93 | -0.26 | -0.01 | 3539.53 | 3544.18 | 3488.5 | 0 |
| 1732917600 | 3528.19 | -0.62 | -0.02 | 3550.56 | 3559.37 | 3512.27 | 0 |
| 1732744800 | 3528.81 | -95.59 | -2.64 | 3617.04 | 3633.52 | 3523.3 | 0 |
| 1732658400 | 3624.4 | -6.03 | -0.17 | 3618.53 | 3649.67 | 3599.86 | 0 |
| 1732572000 | 3630.43 | 53.12 | 1.48 | 3609.58 | 3646.15 | 3589.35 | 0 |
| 1732312800 | 3577.31 | 4.63 | 0.13 | 3591.55 | 3604.29 | 3537.53 | 0 |
| 1732226400 | 3572.68 | -4.27 | -0.12 | 3585.14 | 3602.73 | 3562.43 | 0 |
| 1732140000 | 3576.95 | 5.26 | 0.15 | 3598.52 | 3660.37 | 3549.88 | 0 |
| 1732053600 | 3571.69 | -8.11 | -0.23 | 3540.94 | 3581.61 | 3536.92 | 0 |
| 1731967200 | 3579.8 | -65.89 | -1.81 | 3623.77 | 3642.79 | 3578.25 | 0 |
| 1731708000 | 3645.69 | -66 | -1.78 | 3710.89 | 3713.1 | 3636.72 | 0 |
| 1731621600 | 3711.69 | 0.72 | 0.02 | 3738.39 | 3755.76 | 3687.08 | 0 |
| 1731535200 | 3710.97 | -1.13 | -0.03 | 3721.06 | 3753.18 | 3701.53 | 0 |
| 1731448800 | 3712.1 | -28.89 | -0.77 | 3732.43 | 3751.23 | 3676.94 | 0 |
| 1731362400 | 3740.99 | 61.95 | 1.68 | 3723.27 | 3777.68 | 3714.05 | 0 |
| 1731103200 | 3679.04 | 59.71 | 1.65 | 3618.72 | 3707.68 | 3615.58 | 0 |
| 1731016800 | 3619.33 | -50.86 | -1.39 | 3676.77 | 3694.44 | 3614.85 | 0 |
| 1730930400 | 3670.19 | 219.46 | 6.36 | 3567.84 | 3673.69 | 3533.26 | 0 |
| 1730844000 | 3450.73 | 61.97 | 1.83 | 3392.85 | 3457.41 | 3385.67 | 0 |
| 1730757600 | 3388.76 | 37.82 | 1.13 | 3346.93 | 3417.7 | 3344.66 | 0 |
| 1730494800 | 3350.94 | -19.38 | -0.58 | 3368.1 | 3374.99 | 3328.28 | 0 |
| 1730408400 | 3370.32 | 177.96 | 5.57 | 3224.69 | 3394.81 | 3224.69 | 0 |
| 1730322000 | 3192.36 | -123.24 | -3.72 | 3300.66 | 3309.28 | 3170.08 | 0 |
| 1730235600 | 3315.6 | -12.68 | -0.38 | 3323.45 | 3328.4699 | 3303.94 | 0 |
| 1730149200 | 3328.28 | -14.98 | -0.45 | 3338.61 | 3363.92 | 3325.26 | 0 |
| 1729890000 | 3343.26 | 28.85 | 0.87 | 3328.66 | 3374.09 | 3315.12 | 0 |
| 1729803600 | 3314.41 | 47.43 | 1.45 | 3286.18 | 3321.27 | 3281.7199 | 0 |
| 1729717200 | 3266.98 | -23.66 | -0.72 | 3262.26 | 3283.45 | 3248.29 | 0 |
| 1729630800 | 3290.64 | -18.01 | -0.54 | 3302.31 | 3320.61 | 3281.65 | 0 |
| 1729544400 | 3308.65 | -25.89 | -0.78 | 3341.52 | 3341.52 | 3294.75 | 0 |
| 1729285200 | 3334.54 | -31.45 | -0.93 | 3386.15 | 3386.22 | 3332.06 | 0 |
| 1729198800 | 3365.99 | 1.73 | 0.05 | 3372.49 | 3382.38 | 3344.19 | 0 |
| 1729112400 | 3364.26 | 69.26 | 2.10 | 3341.02 | 3386.23 | 3321.73 | 0 |
| 1729026000 | 3295 | -69.12 | -2.05 | 3335.9 | 3359.29 | 3294.04 | 0 |
| 1728939600 | 3364.12 | -31.76 | -0.94 | 3386.87 | 3394.62 | 3340.53 | 0 |
| 1728680400 | 3395.88 | 88.38 | 2.67 | 3320.84 | 3398.24 | 3312.7199 | 0 |
| 1728594000 | 3307.5 | -9.18 | -0.28 | 3313.06 | 3323.63 | 3281.55 | 0 |
| 1728507600 | 3316.68 | -5.03 | -0.15 | 3287.56 | 3334.04 | 3287.56 | 0 |
| 1728421200 | 3321.71 | -32.65 | -0.97 | 3370.12 | 3370.12 | 3317.84 | 0 |
| 1728334800 | 3354.36 | -26.26 | -0.78 | 3364.17 | 3397.9 | 3335.9699 | 0 |
| 1728075600 | 3380.62 | 32.13 | 0.96 | 3368.89 | 3382.76 | 3315.67 | 0 |
| 1727989200 | 3348.4899 | -56.8 | -1.67 | 3402.53 | 3405 | 3343.46 | 0 |
| 1727902800 | 3405.29 | -5.65 | -0.17 | 3414.07 | 3425.98 | 3394.47 | 0 |
| 1727816400 | 3410.94 | -18.38 | -0.54 | 3409.75 | 3426.52 | 3350.62 | 0 |
| 1727730000 | 3429.32 | -33.21 | -0.96 | 3456.97 | 3472.51 | 3401.48 | 0 |
| 1727470800 | 3462.53 | 36.7 | 1.07 | 3441.73 | 3486.15 | 3429.39 | 0 |
| 1727384400 | 3425.83 | -14.63 | -0.43 | 3469.05 | 3477.32 | 3409.42 | 0 |
| 1727298000 | 3440.46 | -17.12 | -0.50 | 3450.37 | 3469.44 | 3429.13 | 0 |
| 1727211600 | 3457.58 | 52.22 | 1.53 | 3446.07 | 3463.63 | 3430.72 | 0 |
| 1727125200 | 3405.36 | 39.38 | 1.17 | 3355.73 | 3417.81 | 3355.73 | 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
