Premium
DJ US Media Total Stock Market (DWCMDI)
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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 7244.03 | 13.25 | 0.18 | 7234.46 | 7318.44 | 7191.58 | 0 |
| 1745614800 | 7230.78 | 120.12 | 1.69 | 7163.42 | 7233.22 | 7135.78 | 0 |
| 1745528400 | 7110.66 | 59.85 | 0.85 | 6904.53 | 7126.6 | 6860.51 | 0 |
| 1745442000 | 7050.81 | 115.27 | 1.66 | 7123.89 | 7224.1 | 7035.14 | 0 |
| 1745355600 | 6935.54 | 146.4 | 2.16 | 6858.24 | 6952.88 | 6854.29 | 0 |
| 1745269200 | 6789.14 | -126.24 | -1.83 | 6865.82 | 6888.8 | 6729.89 | 0 |
| 1744923600 | 6915.38 | 131.08 | 1.93 | 6828.52 | 6968.69 | 6822.22 | 0 |
| 1744837200 | 6784.3 | -185.96 | -2.67 | 6921.02 | 6926.33 | 6725.41 | 0 |
| 1744750800 | 6970.26 | 52.12 | 0.75 | 6948.11 | 7023.04 | 6930.94 | 0 |
| 1744664400 | 6918.14 | 28.74 | 0.42 | 6934.2 | 7006.78 | 6857.77 | 0 |
| 1744405200 | 6889.4 | 0.73 | 0.01 | 6889.03 | 6913.24 | 6756.01 | 0 |
| 1744318800 | 6888.67 | -384.09 | -5.28 | 7112.56 | 7124.56 | 6728.9 | 0 |
| 1744232400 | 7272.76 | 669.65 | 10.14 | 6547.65 | 7311.69 | 6532.99 | 0 |
| 1744146000 | 6603.11 | -137.85 | -2.04 | 6928.37 | 6975.59 | 6535.3 | 0 |
| 1744059600 | 6740.96 | -39.97 | -0.59 | 6645.31 | 7034.3 | 6493.06 | 0 |
| 1743800400 | 6780.93 | -455.68 | -6.30 | 7049.7 | 7075.73 | 6777.54 | 0 |
| 1743714000 | 7236.61 | -519.92 | -6.70 | 7546.9 | 7555.43 | 7227.99 | 0 |
| 1743627600 | 7756.53 | 44.05 | 0.57 | 7619.73 | 7774.65 | 7618.93 | 0 |
| 1743541200 | 7712.48 | -46.5 | -0.60 | 7737.01 | 7791.03 | 7659.18 | 0 |
| 1743454800 | 7758.98 | 66.58 | 0.87 | 7651.02 | 7770.38 | 7571.17 | 0 |
| 1743195600 | 7692.4 | -184.48 | -2.34 | 7871.82 | 7877.31 | 7684.6 | 0 |
| 1743109200 | 7876.88 | -41.65 | -0.53 | 7906.31 | 7937.26 | 7858.75 | 0 |
| 1743022800 | 7918.53 | -19.27 | -0.24 | 7943.1 | 7984.43 | 7901.74 | 0 |
| 1742936400 | 7937.8 | 101.4 | 1.29 | 7858.5 | 7939.36 | 7842.59 | 0 |
| 1742850000 | 7836.4 | 72.69 | 0.94 | 7816.83 | 7849.92 | 7784.92 | 0 |
| 1742590800 | 7763.71 | 49.08 | 0.64 | 7676.09 | 7772.73 | 7637.28 | 0 |
| 1742504400 | 7714.63 | -9.33 | -0.12 | 7692.64 | 7775.67 | 7667.53 | 0 |
| 1742418000 | 7723.96 | 89.05 | 1.17 | 7652.53 | 7772.89 | 7652.53 | 0 |
| 1742331600 | 7634.91 | -24.32 | -0.32 | 7646.5 | 7651.44 | 7570.52 | 0 |
| 1742245200 | 7659.23 | 83.44 | 1.10 | 7575.93 | 7700.26 | 7575.93 | 0 |
| 1741986000 | 7575.79 | 146 | 1.97 | 7500.67 | 7596.62 | 7475.42 | 0 |
| 1741899600 | 7429.79 | -193.22 | -2.53 | 7565.71 | 7638.39 | 7423.68 | 0 |
| 1741813200 | 7623.01 | -13.01 | -0.17 | 7670.58 | 7711.92 | 7505.5 | 0 |
| 1741726800 | 7636.02 | -205.07 | -2.62 | 7759.15 | 7809.83 | 7605.54 | 0 |
| 1741640400 | 7841.09 | -257.92 | -3.18 | 8050.34 | 8054.64 | 7816.77 | 0 |
| 1741384800 | 8099.01 | 67.58 | 0.84 | 7996.99 | 8123.76 | 7941.41 | 0 |
| 1741298400 | 8031.43 | -114.36 | -1.40 | 8087.4 | 8160.21 | 7997.15 | 0 |
| 1741212000 | 8145.79 | 50.44 | 0.62 | 8095.84 | 8170.8 | 8027.79 | 0 |
| 1741125600 | 8095.35 | -129.62 | -1.58 | 8192.7 | 8204.35 | 8050.29 | 0 |
| 1741039200 | 8224.97 | -103.47 | -1.24 | 8348.58 | 8396.09 | 8182.36 | 0 |
| 1740780000 | 8328.44 | 140.42 | 1.71 | 8194.22 | 8332.62 | 8194.22 | 0 |
| 1740693600 | 8188.02 | -12.56 | -0.15 | 8227.19 | 8288.9599 | 8157.56 | 0 |
| 1740607200 | 8200.58 | -39.37 | -0.48 | 8238.59 | 8306.89 | 8195.28 | 0 |
| 1740520800 | 8239.95 | -117.12 | -1.40 | 8371.6299 | 8408.6299 | 8219.55 | 0 |
| 1740434400 | 8357.07 | 109.28 | 1.32 | 8275.97 | 8399.55 | 8246.74 | 0 |
| 1740175200 | 8247.79 | -138.32 | -1.65 | 8428.02 | 8433.03 | 8231.91 | 0 |
| 1740088800 | 8386.11 | -39.76 | -0.47 | 8407.98 | 8409.57 | 8305.56 | 0 |
| 1740002400 | 8425.87 | 23.82 | 0.28 | 8393.29 | 8462.73 | 8368.57 | 0 |
| 1739916000 | 8402.05 | 24.12 | 0.29 | 8377.18 | 8402.47 | 8309.06 | 0 |
| 1739570400 | 8377.93 | 32.93 | 0.39 | 8390.24 | 8416.77 | 8354.05 | 0 |
| 1739484000 | 8345 | -142.81 | -1.68 | 8284.36 | 8349.29 | 8264.24 | 0 |
| 1739397600 | 8487.81 | 16.75 | 0.20 | 8402.64 | 8505.11 | 8399.18 | 0 |
| 1739311200 | 8471.06 | 27.13 | 0.32 | 8377.2099 | 8482.6 | 8375.56 | 0 |
| 1739224800 | 8443.93 | -12.09 | -0.14 | 8507.34 | 8527.75 | 8433.22 | 0 |
| 1738965600 | 8456.02 | 23.44 | 0.28 | 8495.52 | 8524.83 | 8437.48 | 0 |
| 1738879200 | 8432.58 | 85.53 | 1.02 | 8405.4599 | 8433.81 | 8315.49 | 0 |
| 1738792800 | 8347.05 | -39.19 | -0.47 | 8442.55 | 8493.9599 | 8298.12 | 0 |
| 1738706400 | 8386.24 | 8.3 | 0.10 | 8341.6 | 8421.85 | 8316.92 | 0 |
| 1738620000 | 8377.94 | -19.06 | -0.23 | 8275.45 | 8409.5 | 8266.23 | 0 |
| 1738360800 | 8397 | 11.35 | 0.14 | 8442.65 | 8473.58 | 8376.85 | 0 |
| 1738274400 | 8385.65 | -223.05 | -2.59 | 8463.18 | 8535.07 | 8344.34 | 0 |
| 1738188000 | 8608.7 | 20.41 | 0.24 | 8604.95 | 8684.82 | 8593.51 | 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
