Premium
DJ US Multiutilities Total Stock Market (DWCMUT)
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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 3066.83 | 0.9 | 0.03 | 3070 | 3081.52 | 3049.19 | 0 |
| 1735596000 | 3065.93 | -14.75 | -0.48 | 3065.79 | 3073.29 | 3038.92 | 0 |
| 1735336800 | 3080.68 | -2.67 | -0.09 | 3061.58 | 3092.76 | 3059.92 | 0 |
| 1735250400 | 3083.35 | -4.24 | -0.14 | 3074.16 | 3090.25 | 3068.88 | 0 |
| 1735077600 | 3087.59 | 18.2 | 0.59 | 3063.14 | 3087.89 | 3057.08 | 0 |
| 1734991200 | 3069.39 | 2.64 | 0.09 | 3060.38 | 3069.94 | 3031.75 | 0 |
| 1734732000 | 3066.75 | 41.45 | 1.37 | 3015.07 | 3073.31 | 3012.52 | 0 |
| 1734645600 | 3025.3 | 21.14 | 0.70 | 3002.41 | 3058.62 | 3002.41 | 0 |
| 1734559200 | 3004.16 | -65.75 | -2.14 | 3073.9699 | 3079.06 | 3003.64 | 0 |
| 1734472800 | 3069.91 | -17.34 | -0.56 | 3069.09 | 3094.46 | 3058.2 | 0 |
| 1734386400 | 3087.25 | -23.08 | -0.74 | 3104.04 | 3121.2199 | 3087.25 | 0 |
| 1734127200 | 3110.33 | 15.2 | 0.49 | 3101.81 | 3127.86 | 3095.79 | 0 |
| 1734040800 | 3095.13 | 3.18 | 0.10 | 3109.52 | 3117.93 | 3088.3 | 0 |
| 1733954400 | 3091.95 | -35.89 | -1.15 | 3127.9 | 3130.01 | 3085.11 | 0 |
| 1733868000 | 3127.84 | -13.07 | -0.42 | 3130.51 | 3139.68 | 3084.58 | 0 |
| 1733781600 | 3140.91 | -22.81 | -0.72 | 3157.2 | 3167.16 | 3136.93 | 0 |
| 1733522400 | 3163.7199 | -37.25 | -1.16 | 3206.2199 | 3207.91 | 3155.65 | 0 |
| 1733436000 | 3200.9699 | -5.35 | -0.17 | 3205.96 | 3222.63 | 3200.31 | 0 |
| 1733349600 | 3206.32 | -5.78 | -0.18 | 3202.15 | 3215.69 | 3190.9899 | 0 |
| 1733263200 | 3212.1 | -23.67 | -0.73 | 3255.61 | 3271.44 | 3212.1 | 0 |
| 1733176800 | 3235.77 | -62.47 | -1.89 | 3305.12 | 3305.12 | 3235.4 | 0 |
| 1732917600 | 3298.2399 | -21.23 | -0.64 | 3321.6 | 3321.6 | 3295.09 | 0 |
| 1732744800 | 3319.4699 | 14.05 | 0.43 | 3320.73 | 3343.14 | 3315.82 | 0 |
| 1732658400 | 3305.42 | 14.2 | 0.43 | 3291.25 | 3308.44 | 3283.04 | 0 |
| 1732572000 | 3291.2199 | 20.73 | 0.63 | 3287.33 | 3305.15 | 3271.44 | 0 |
| 1732312800 | 3270.4899 | -2.92 | -0.09 | 3281.45 | 3291.9899 | 3269.9 | 0 |
| 1732226400 | 3273.41 | 45.77 | 1.42 | 3225.1 | 3275.59 | 3214.03 | 0 |
| 1732140000 | 3227.64 | 8.38 | 0.26 | 3220.21 | 3232.58 | 3204.96 | 0 |
| 1732053600 | 3219.26 | 10.82 | 0.34 | 3205.36 | 3219.45 | 3177.26 | 0 |
| 1731967200 | 3208.44 | 19.38 | 0.61 | 3178.06 | 3221.9899 | 3176.05 | 0 |
| 1731708000 | 3189.06 | 57.3 | 1.83 | 3128.04 | 3190.54 | 3128.04 | 0 |
| 1731621600 | 3131.76 | -26.84 | -0.85 | 3159.13 | 3162.82 | 3127.93 | 0 |
| 1731535200 | 3158.6 | -12.24 | -0.39 | 3179.7199 | 3190.7199 | 3142.85 | 0 |
| 1731448800 | 3170.84 | -22.46 | -0.70 | 3192.4699 | 3196.66 | 3160.06 | 0 |
| 1731362400 | 3193.3 | 36.93 | 1.17 | 3149.64 | 3200.04 | 3149.64 | 0 |
| 1731103200 | 3156.37 | 60.59 | 1.96 | 3105.53 | 3167.87 | 3102.81 | 0 |
| 1731016800 | 3095.78 | -16.22 | -0.52 | 3118.98 | 3138.59 | 3084.46 | 0 |
| 1730930400 | 3112 | 13.3 | 0.43 | 3085.68 | 3126.83 | 3067.21 | 0 |
| 1730844000 | 3098.7 | 48.42 | 1.59 | 3048.71 | 3099.44 | 3038.98 | 0 |
| 1730757600 | 3050.28 | -42.23 | -1.37 | 3082.78 | 3083.08 | 3030.4899 | 0 |
| 1730494800 | 3092.51 | -53.79 | -1.71 | 3158.1 | 3171.68 | 3089.37 | 0 |
| 1730408400 | 3146.3 | 8.83 | 0.28 | 3136.77 | 3176.28 | 3134.92 | 0 |
| 1730322000 | 3137.4699 | 6.61 | 0.21 | 3144.38 | 3152.9699 | 3124.01 | 0 |
| 1730235600 | 3130.86 | -66.37 | -2.08 | 3174.21 | 3174.21 | 3130.6 | 0 |
| 1730149200 | 3197.23 | 20.54 | 0.65 | 3186.98 | 3208.61 | 3185.33 | 0 |
| 1729890000 | 3176.69 | -51.48 | -1.59 | 3240.91 | 3241.02 | 3175.34 | 0 |
| 1729803600 | 3228.17 | -11.58 | -0.36 | 3243.82 | 3255.08 | 3218.46 | 0 |
| 1729717200 | 3239.75 | 38.56 | 1.20 | 3203.32 | 3239.75 | 3199.84 | 0 |
| 1729630800 | 3201.19 | -8.98 | -0.28 | 3195.64 | 3207.25 | 3173.62 | 0 |
| 1729544400 | 3210.17 | -12.74 | -0.40 | 3226.29 | 3233.7 | 3197.4 | 0 |
| 1729285200 | 3222.91 | 13.82 | 0.43 | 3210.75 | 3225.44 | 3191.78 | 0 |
| 1729198800 | 3209.09 | -13.17 | -0.41 | 3223.81 | 3226.9899 | 3199.7199 | 0 |
| 1729112400 | 3222.26 | 61.85 | 1.96 | 3175.7199 | 3226.78 | 3166.12 | 0 |
| 1729026000 | 3160.41 | 26.75 | 0.85 | 3155.4899 | 3187.3 | 3150.64 | 0 |
| 1728939600 | 3133.66 | 32.78 | 1.06 | 3099.57 | 3137.17 | 3096.8 | 0 |
| 1728680400 | 3100.88 | 19.94 | 0.65 | 3078.01 | 3102.61 | 3068.08 | 0 |
| 1728594000 | 3080.94 | -24.5 | -0.79 | 3110.53 | 3128.41 | 3080.2399 | 0 |
| 1728507600 | 3105.44 | -12.15 | -0.39 | 3111.4699 | 3131.4 | 3090.9699 | 0 |
| 1728421200 | 3117.59 | 6.56 | 0.21 | 3123.4899 | 3140.36 | 3117.19 | 0 |
| 1728334800 | 3111.03 | -55.4 | -1.75 | 3153.66 | 3154.08 | 3109.01 | 0 |
| 1728075600 | 3166.43 | -2.14 | -0.07 | 3138.86 | 3169.81 | 3131.4699 | 0 |
| 1727989200 | 3168.57 | -6.29 | -0.20 | 3180.58 | 3185.94 | 3158.76 | 0 |
| 1727902800 | 3174.86 | -5.26 | -0.17 | 3158.41 | 3181.7399 | 3152.01 | 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
