
DJ US Mining Total Stock Market (DWCMIN)
DOWI
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 |
---|---|---|---|---|---|---|---|
1740088800 | 1288.42 | 18.92 | 1.49 | 1267.89 | 1293.51 | 1267.19 | 0 |
1740002400 | 1269.5 | -10.71 | -0.84 | 1266.34 | 1276.05 | 1262.05 | 0 |
1739916000 | 1280.21 | 16.17 | 1.28 | 1282.22 | 1284.21 | 1266.06 | 0 |
1739570400 | 1264.04 | -53.35 | -4.05 | 1321.72 | 1321.8699 | 1263.77 | 0 |
1739484000 | 1317.39 | 24.34 | 1.88 | 1299.7 | 1321.21 | 1287.9 | 0 |
1739397600 | 1293.05 | 29.32 | 2.32 | 1253.92 | 1300.8599 | 1253.78 | 0 |
1739311200 | 1263.73 | -22.14 | -1.72 | 1271.1099 | 1282.94 | 1263.73 | 0 |
1739224800 | 1285.8699 | 41.23 | 3.31 | 1272.71 | 1289.92 | 1270.8699 | 0 |
1738965600 | 1244.64 | 2.09 | 0.17 | 1253.39 | 1270.82 | 1244.02 | 0 |
1738879200 | 1242.55 | -8.51 | -0.68 | 1249.67 | 1250.42 | 1225.48 | 0 |
1738792800 | 1251.06 | 29.85 | 2.44 | 1236.1099 | 1263.48 | 1233.22 | 0 |
1738706400 | 1221.21 | 16.94 | 1.41 | 1207.9 | 1226.44 | 1205.69 | 0 |
1738620000 | 1204.27 | 4.95 | 0.41 | 1198.42 | 1222.2 | 1192.94 | 0 |
1738360800 | 1199.32 | -14.62 | -1.20 | 1221.58 | 1223.07 | 1192.08 | 0 |
1738274400 | 1213.94 | 38.79 | 3.30 | 1198.05 | 1222.48 | 1193.67 | 0 |
1738188000 | 1175.15 | 7.34 | 0.63 | 1168.04 | 1182.82 | 1159.51 | 0 |
1738101600 | 1167.81 | -5.75 | -0.49 | 1175.6 | 1177.38 | 1158.17 | 0 |
1738015200 | 1173.56 | -27.93 | -2.32 | 1182.98 | 1182.98 | 1157.35 | 0 |
1737756000 | 1201.49 | 1.57 | 0.13 | 1218.75 | 1223.46 | 1199.52 | 0 |
1737669600 | 1199.92 | 8.13 | 0.68 | 1183.31 | 1200.07 | 1176.54 | 0 |
1737583200 | 1191.79 | -14.61 | -1.21 | 1213.66 | 1213.66 | 1190.99 | 0 |
1737496800 | 1206.4 | 24.2 | 2.05 | 1194.6099 | 1210.35 | 1194.6099 | 0 |
1737151200 | 1182.2 | 4.17 | 0.35 | 1172.64 | 1188.71 | 1166.57 | 0 |
1737064800 | 1178.03 | 0.77 | 0.07 | 1184.59 | 1189.94 | 1171.47 | 0 |
1736978400 | 1177.26 | 28 | 2.44 | 1165.17 | 1179.54 | 1154.13 | 0 |
1736892000 | 1149.26 | 21.39 | 1.90 | 1133.1 | 1150.89 | 1129.14 | 0 |
1736805600 | 1127.8699 | -1.98 | -0.18 | 1120.25 | 1128.4 | 1110.85 | 0 |
1736546400 | 1129.85 | -8.44 | -0.74 | 1151.76 | 1163.64 | 1123.41 | 0 |
1736373600 | 1138.29 | 17.34 | 1.55 | 1119.34 | 1139.88 | 1116.57 | 0 |
1736287200 | 1120.95 | 5.48 | 0.49 | 1134.98 | 1144.65 | 1112.43 | 0 |
1736200800 | 1115.47 | -6.18 | -0.55 | 1125.83 | 1132.04 | 1113.3 | 0 |
1735941600 | 1121.65 | -2.69 | -0.24 | 1125.74 | 1128.16 | 1114.85 | 0 |
1735855200 | 1124.34 | 40.25 | 3.71 | 1105.24 | 1131.93 | 1102.98 | 0 |
1735682400 | 1084.09 | 4.37 | 0.40 | 1079.4 | 1091.95 | 1078.35 | 0 |
1735596000 | 1079.72 | -20 | -1.82 | 1088.07 | 1089.72 | 1073.68 | 0 |
1735336800 | 1099.72 | -10.08 | -0.91 | 1093.46 | 1109.6 | 1093.46 | 0 |
1735250400 | 1109.8 | 0.41 | 0.04 | 1109.53 | 1118.88 | 1104.58 | 0 |
1735077600 | 1109.39 | 3.82 | 0.35 | 1108.09 | 1109.9 | 1097.95 | 0 |
1734991200 | 1105.57 | -1.47 | -0.13 | 1102.03 | 1108.41 | 1089.29 | 0 |
1734732000 | 1107.04 | 16.7 | 1.53 | 1092.98 | 1119.55 | 1091.85 | 0 |
1734645600 | 1090.34 | -13.96 | -1.26 | 1107.76 | 1116.3699 | 1087.6099 | 0 |
1734559200 | 1104.3 | -62.77 | -5.38 | 1156.8599 | 1162.52 | 1102.65 | 0 |
1734472800 | 1167.07 | -10.78 | -0.92 | 1159.89 | 1170.3 | 1158.6 | 0 |
1734386400 | 1177.85 | -9.28 | -0.78 | 1182.8 | 1183.48 | 1172.31 | 0 |
1734127200 | 1187.13 | -35.38 | -2.89 | 1206.63 | 1211.28 | 1186.8 | 0 |
1734040800 | 1222.51 | -25.16 | -2.02 | 1227.48 | 1238.94 | 1222.51 | 0 |
1733954400 | 1247.67 | 26.64 | 2.18 | 1229.73 | 1250.9 | 1224.51 | 0 |
1733868000 | 1221.03 | -9.41 | -0.76 | 1236.75 | 1237.8 | 1219.9 | 0 |
1733781600 | 1230.44 | 19.15 | 1.58 | 1236.38 | 1256.13 | 1229.53 | 0 |
1733522400 | 1211.29 | -8.54 | -0.70 | 1219.23 | 1226.43 | 1206.3 | 0 |
1733436000 | 1219.83 | -6.12 | -0.50 | 1225.09 | 1228.89 | 1195.93 | 0 |
1733349600 | 1225.95 | -11.12 | -0.90 | 1236.43 | 1240.88 | 1223.29 | 0 |
1733263200 | 1237.07 | 23.56 | 1.94 | 1225.16 | 1251.33 | 1222.71 | 0 |
1733176800 | 1213.51 | -26.53 | -2.14 | 1232.51 | 1232.57 | 1206.08 | 0 |
1732917600 | 1240.04 | 1.51 | 0.12 | 1245.41 | 1251.72 | 1239.3 | 0 |
1732744800 | 1238.53 | -0.93 | -0.08 | 1242.49 | 1255.3599 | 1236.46 | 0 |
1732658400 | 1239.46 | -8.43 | -0.68 | 1241.92 | 1246.21 | 1233.2 | 0 |
1732572000 | 1247.89 | -26.79 | -2.10 | 1238.07 | 1249.26 | 1236.8599 | 0 |
1732312800 | 1274.68 | 2.1 | 0.17 | 1275.35 | 1284.6199 | 1267.97 | 0 |
1732226400 | 1272.58 | 16.81 | 1.34 | 1265.28 | 1272.77 | 1256.2 | 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