Premium
DJ US General Mining Total Stock Market (DWCMNG)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1745442000 | 397.73 | 2.79 | 0.71 | 399.2 | 413.84 | 393.93 | 0 |
| 1745355600 | 394.94 | 1.51 | 0.38 | 393.96 | 397.16 | 383.26 | 0 |
| 1745269200 | 393.43 | -36.94 | -8.58 | 421.49 | 422.97 | 381.49 | 0 |
| 1744923600 | 430.37 | -18.52 | -4.13 | 450.99 | 454.91 | 412.42 | 0 |
| 1744837200 | 448.89 | 31.47 | 7.54 | 428.02 | 465.88 | 428.02 | 0 |
| 1744750800 | 417.42 | -14.37 | -3.33 | 452.42 | 462.96 | 414.89 | 0 |
| 1744664400 | 431.79 | 56.46 | 15.04 | 403.35 | 441.31 | 400.57 | 0 |
| 1744405200 | 375.33 | -2.1 | -0.56 | 373.53 | 381.03 | 359.97 | 0 |
| 1744318800 | 377.43 | -4.07 | -1.07 | 373.13 | 382.18 | 364.69 | 0 |
| 1744232400 | 381.5 | 33.05 | 9.48 | 355.34 | 382.57 | 341.86 | 0 |
| 1744146000 | 348.45 | -26.68 | -7.11 | 402.74 | 402.74 | 343.39 | 0 |
| 1744059600 | 375.13 | 14.25 | 3.95 | 344.68 | 396.71 | 343.44 | 0 |
| 1743800400 | 360.88 | -27.72 | -7.13 | 400.97 | 404.3 | 349.05 | 0 |
| 1743714000 | 388.6 | -8.67 | -2.18 | 374.8 | 397.87 | 374.8 | 0 |
| 1743627600 | 397.27 | 2.03 | 0.51 | 390.01 | 400.77 | 388.14 | 0 |
| 1743541200 | 395.24 | 6.85 | 1.76 | 386.62 | 398.6 | 381.59 | 0 |
| 1743454800 | 388.39 | -23.74 | -5.76 | 400.95 | 400.95 | 377.3 | 0 |
| 1743195600 | 412.13 | -6.36 | -1.52 | 415.32 | 421.54 | 408.58 | 0 |
| 1743109200 | 418.49 | 0.29 | 0.07 | 410.8 | 423.61 | 406.86 | 0 |
| 1743022800 | 418.2 | -8.28 | -1.94 | 427.81 | 428.48 | 413.43 | 0 |
| 1742936400 | 426.48 | 4.69 | 1.11 | 427.49 | 432.1 | 423.5 | 0 |
| 1742850000 | 421.79 | 4.28 | 1.03 | 422.67 | 426.51 | 420.55 | 0 |
| 1742590800 | 417.51 | 2.21 | 0.53 | 407.01 | 418.63 | 400.97 | 0 |
| 1742504400 | 415.3 | -8 | -1.89 | 418.85 | 428.95 | 413.82 | 0 |
| 1742418000 | 423.3 | -0.27 | -0.06 | 424.95 | 427.37 | 416.39 | 0 |
| 1742331600 | 423.57 | -1.57 | -0.37 | 424.17 | 426.45 | 415.17 | 0 |
| 1742245200 | 425.14 | 4.74 | 1.13 | 418.78 | 428.87 | 418.78 | 0 |
| 1741986000 | 420.4 | 33.49 | 8.66 | 394.75 | 421.44 | 392.26 | 0 |
| 1741899600 | 386.91 | 0.65 | 0.17 | 385.78 | 394.69 | 384.56 | 0 |
| 1741813200 | 386.26 | 3.56 | 0.93 | 388.85 | 391.47 | 372.67 | 0 |
| 1741726800 | 382.7 | -1.27 | -0.33 | 383.38 | 398.36 | 376.12 | 0 |
| 1741640400 | 383.97 | -11.36 | -2.87 | 391.36 | 399.72 | 378.63 | 0 |
| 1741384800 | 395.33 | 8.45 | 2.18 | 383.58 | 397.35 | 376.08 | 0 |
| 1741298400 | 386.88 | -15.09 | -3.75 | 394.95 | 404.64 | 382.04 | 0 |
| 1741212000 | 401.97 | 42.75 | 11.90 | 378.34 | 401.97 | 374.7 | 0 |
| 1741125600 | 359.22 | -3.21 | -0.89 | 356.78 | 368.58 | 343.8 | 0 |
| 1741039200 | 362.43 | -24.19 | -6.26 | 389.6 | 392.01 | 358.28 | 0 |
| 1740780000 | 386.62 | 7.68 | 2.03 | 375.41 | 387.6 | 370.19 | 0 |
| 1740693600 | 378.94 | -7.99 | -2.06 | 389.19 | 393.4 | 376.95 | 0 |
| 1740607200 | 386.93 | 2.04 | 0.53 | 394.32 | 405.75 | 386.93 | 0 |
| 1740520800 | 384.89 | -12.98 | -3.26 | 397.36 | 397.36 | 374.9 | 0 |
| 1740434400 | 397.87 | -1.75 | -0.44 | 401.9 | 405.32 | 386.65 | 0 |
| 1740175200 | 399.62 | 9.75 | 2.50 | 407.31 | 408.57 | 392.06 | 0 |
| 1740088800 | 389.87 | 3.19 | 0.82 | 386.97 | 393.01 | 380.5 | 0 |
| 1740002400 | 386.68 | -5.31 | -1.35 | 387.5 | 392.38 | 380.34 | 0 |
| 1739916000 | 391.99 | -1.68 | -0.43 | 394.53 | 400.44 | 389.46 | 0 |
| 1739570400 | 393.67 | -7.68 | -1.91 | 404.96 | 404.96 | 391.5 | 0 |
| 1739484000 | 401.35 | 3.3 | 0.83 | 400.12 | 402.21 | 392.44 | 0 |
| 1739397600 | 398.05 | -3.56 | -0.89 | 397.85 | 404.7 | 395.25 | 0 |
| 1739311200 | 401.61 | -15.5 | -3.72 | 409.22 | 409.8 | 398.43 | 0 |
| 1739224800 | 417.11 | 21.3 | 5.38 | 403.11 | 421.9 | 399.03 | 0 |
| 1738965600 | 395.81 | -1.51 | -0.38 | 397.57 | 400.17 | 388.2 | 0 |
| 1738879200 | 397.32 | 5.58 | 1.42 | 399.6 | 406.29 | 391.25 | 0 |
| 1738792800 | 391.74 | -11.49 | -2.85 | 404.08 | 404.08 | 387.85 | 0 |
| 1738706400 | 403.23 | 29.97 | 8.03 | 378.51 | 407.4 | 378.51 | 0 |
| 1738620000 | 373.26 | 2.11 | 0.57 | 372.43 | 388.75 | 367.94 | 0 |
| 1738360800 | 371.15 | -0.72 | -0.19 | 371.19 | 377.32 | 367.14 | 0 |
| 1738274400 | 371.87 | 12.89 | 3.59 | 365.11 | 374.42 | 362.53 | 0 |
| 1738188000 | 358.98 | -3.21 | -0.89 | 363.43 | 366.2 | 358.2 | 0 |
| 1738101600 | 362.19 | -11.67 | -3.12 | 373.04 | 374.04 | 357.78 | 0 |
| 1738015200 | 373.86 | -4.4 | -1.16 | 369.14 | 375.91 | 367.25 | 0 |
| 1737756000 | 378.26 | 2.67 | 0.71 | 380.33 | 385.41 | 376.25 | 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
