Premium
DJ US Oil Equipment and Services Total Stock Market (DWCOES)
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 |
|---|---|---|---|---|---|---|---|
| 1736805600 | 2813.34 | 72.34 | 2.64 | 2748.28 | 2826.17 | 2748.06 | 0 |
| 1736546400 | 2741 | -11.41 | -0.41 | 2790.86 | 2817.66 | 2727.32 | 0 |
| 1736373600 | 2752.41 | -34.43 | -1.24 | 2757.05 | 2765.14 | 2728.96 | 0 |
| 1736287200 | 2786.84 | 32.05 | 1.16 | 2775.6 | 2801.9699 | 2751.26 | 0 |
| 1736200800 | 2754.79 | 7.24 | 0.26 | 2755.33 | 2810.83 | 2746.06 | 0 |
| 1735941600 | 2747.55 | 36.26 | 1.34 | 2726.93 | 2748.29 | 2695.94 | 0 |
| 1735855200 | 2711.29 | 41.51 | 1.55 | 2712.81 | 2751.15 | 2685.53 | 0 |
| 1735682400 | 2669.78 | 29.07 | 1.10 | 2650.56 | 2690.71 | 2650.56 | 0 |
| 1735596000 | 2640.71 | 20.13 | 0.77 | 2616.35 | 2654.29 | 2592.07 | 0 |
| 1735336800 | 2620.58 | -3.77 | -0.14 | 2613.83 | 2649.1 | 2603.73 | 0 |
| 1735250400 | 2624.35 | 5.48 | 0.21 | 2617.51 | 2628.34 | 2585.04 | 0 |
| 1735077600 | 2618.87 | 34.97 | 1.35 | 2589.9899 | 2621.69 | 2561.81 | 0 |
| 1734991200 | 2583.9 | 15.68 | 0.61 | 2554.88 | 2590.05 | 2552.35 | 0 |
| 1734732000 | 2568.2199 | 10.65 | 0.42 | 2535.3 | 2593.33 | 2532.64 | 0 |
| 1734645600 | 2557.57 | -24.51 | -0.95 | 2630.52 | 2630.9899 | 2548.27 | 0 |
| 1734559200 | 2582.08 | -102.54 | -3.82 | 2680.66 | 2711.65 | 2576.81 | 0 |
| 1734472800 | 2684.62 | -46.21 | -1.69 | 2698.71 | 2704.61 | 2663.54 | 0 |
| 1734386400 | 2730.83 | -31.55 | -1.14 | 2744.65 | 2780.19 | 2728.42 | 0 |
| 1734127200 | 2762.38 | -32.52 | -1.16 | 2795.65 | 2795.65 | 2758.48 | 0 |
| 1734040800 | 2794.9 | -39.92 | -1.41 | 2823.15 | 2829.4899 | 2788.7199 | 0 |
| 1733954400 | 2834.82 | 56.29 | 2.03 | 2799.09 | 2855.28 | 2775.94 | 0 |
| 1733868000 | 2778.53 | -2.5 | -0.09 | 2783.28 | 2816.52 | 2744.76 | 0 |
| 1733781600 | 2781.03 | 15.27 | 0.55 | 2796.48 | 2822.05 | 2779.37 | 0 |
| 1733522400 | 2765.76 | -101.21 | -3.53 | 2858.7399 | 2858.7399 | 2765.34 | 0 |
| 1733436000 | 2866.9699 | -21.93 | -0.76 | 2900.16 | 2924.67 | 2865.87 | 0 |
| 1733349600 | 2888.9 | -66.02 | -2.23 | 2946.05 | 2946.05 | 2862.56 | 0 |
| 1733263200 | 2954.92 | 4.41 | 0.15 | 2977.66 | 2984.7399 | 2919.03 | 0 |
| 1733176800 | 2950.51 | -10.45 | -0.35 | 2961.2399 | 2968.46 | 2916.45 | 0 |
| 1732917600 | 2960.96 | 17.41 | 0.59 | 2961.75 | 2971.45 | 2949.7199 | 0 |
| 1732744800 | 2943.55 | 8.21 | 0.28 | 2939.5 | 2988.32 | 2936.91 | 0 |
| 1732658400 | 2935.34 | -21.8 | -0.74 | 2962.7399 | 2964.12 | 2914.08 | 0 |
| 1732572000 | 2957.14 | -34.78 | -1.16 | 3016.41 | 3029.41 | 2943.2 | 0 |
| 1732312800 | 2991.92 | 18.96 | 0.64 | 2977.42 | 3021.4899 | 2969.56 | 0 |
| 1732226400 | 2972.96 | 59.34 | 2.04 | 2937.76 | 2996.5 | 2928.35 | 0 |
| 1732140000 | 2913.62 | 46.88 | 1.64 | 2870.6 | 2914.63 | 2868.88 | 0 |
| 1732053600 | 2866.7399 | -13.62 | -0.47 | 2855.85 | 2888.31 | 2840.08 | 0 |
| 1731967200 | 2880.36 | 33.28 | 1.17 | 2888.9699 | 2899.46 | 2865.87 | 0 |
| 1731708000 | 2847.08 | -34.92 | -1.21 | 2886.4899 | 2918.01 | 2832.59 | 0 |
| 1731621600 | 2882 | -7.45 | -0.26 | 2905 | 2910.4699 | 2854.81 | 0 |
| 1731535200 | 2889.45 | -45.39 | -1.55 | 2941.84 | 2941.92 | 2878.12 | 0 |
| 1731448800 | 2934.84 | -14.84 | -0.50 | 2950.56 | 2980.59 | 2927.75 | 0 |
| 1731362400 | 2949.68 | 71.29 | 2.48 | 2877.4699 | 2958.11 | 2875.55 | 0 |
| 1731103200 | 2878.39 | -18.3 | -0.63 | 2877.62 | 2903.03 | 2848.25 | 0 |
| 1731016800 | 2896.69 | -31.62 | -1.08 | 2911.81 | 2911.81 | 2858.15 | 0 |
| 1730930400 | 2928.31 | 235.15 | 8.73 | 2833.55 | 2954.11 | 2801.77 | 0 |
| 1730844000 | 2693.16 | 29.95 | 1.12 | 2671.95 | 2697.64 | 2664.06 | 0 |
| 1730757600 | 2663.21 | 39.86 | 1.52 | 2635.9 | 2677.78 | 2634.4899 | 0 |
| 1730494800 | 2623.35 | -27.04 | -1.02 | 2663.77 | 2670.52 | 2616.46 | 0 |
| 1730408400 | 2650.39 | 13.72 | 0.52 | 2655.59 | 2670.62 | 2642.91 | 0 |
| 1730322000 | 2636.67 | 4.44 | 0.17 | 2643.33 | 2673.64 | 2632.25 | 0 |
| 1730235600 | 2632.23 | -37.83 | -1.42 | 2670.04 | 2670.04 | 2617.35 | 0 |
| 1730149200 | 2670.06 | -26.08 | -0.97 | 2617.06 | 2676.82 | 2615.7199 | 0 |
| 1729890000 | 2696.14 | 40.76 | 1.53 | 2688.41 | 2713.36 | 2672.38 | 0 |
| 1729803600 | 2655.38 | -16.45 | -0.62 | 2684.91 | 2686.06 | 2630.53 | 0 |
| 1729717200 | 2671.83 | -5.35 | -0.20 | 2675.5 | 2698.55 | 2660.19 | 0 |
| 1729630800 | 2677.18 | -23.01 | -0.85 | 2712.98 | 2713.34 | 2673.64 | 0 |
| 1729544400 | 2700.19 | 7.37 | 0.27 | 2714.41 | 2730.35 | 2692.46 | 0 |
| 1729285200 | 2692.82 | -84.12 | -3.03 | 2765.9699 | 2768.56 | 2690.82 | 0 |
| 1729198800 | 2776.94 | -0.68 | -0.02 | 2763.79 | 2778.9 | 2739.65 | 0 |
| 1729112400 | 2777.62 | 35.4 | 1.29 | 2761.66 | 2781.16 | 2758.1 | 0 |
| 1729026000 | 2742.2199 | -106.64 | -3.74 | 2766.62 | 2783.89 | 2739.98 | 0 |
| 1728939600 | 2848.86 | -19.47 | -0.68 | 2840.56 | 2854.4 | 2828.06 | 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
