Premium
DJ US Oil and Gas Producers Total Stock Market (DWCOGP)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 7953.39 | 137.79 | 1.76 | 7855.28 | 8009.29 | 7855.28 | 0 |
| 1741298400 | 7815.6 | 54.04 | 0.70 | 7734.82 | 7861.21 | 7673.31 | 0 |
| 1741212000 | 7761.56 | -127.9 | -1.62 | 7778.15 | 7797.1 | 7601.15 | 0 |
| 1741125600 | 7889.46 | -41.45 | -0.52 | 7826.86 | 8006.55 | 7741.15 | 0 |
| 1741039200 | 7930.91 | -321.34 | -3.89 | 8293.01 | 8313.08 | 7854.65 | 0 |
| 1740780000 | 8252.25 | 92.24 | 1.13 | 8135.28 | 8259.77 | 8065.35 | 0 |
| 1740693600 | 8160.01 | 33.73 | 0.42 | 8154.48 | 8255.4599 | 8111.06 | 0 |
| 1740607200 | 8126.28 | -51.96 | -0.64 | 8189.99 | 8204.4599 | 8088.98 | 0 |
| 1740520800 | 8178.24 | -125.03 | -1.51 | 8299.15 | 8351.54 | 8137.9 | 0 |
| 1740434400 | 8303.27 | 14.74 | 0.18 | 8294.77 | 8336.56 | 8259.95 | 0 |
| 1740175200 | 8288.53 | -182.59 | -2.16 | 8429.41 | 8442.05 | 8284.52 | 0 |
| 1740088800 | 8471.12 | 92 | 1.10 | 8382.33 | 8491.43 | 8348.8799 | 0 |
| 1740002400 | 8379.12 | 71.79 | 0.86 | 8358.19 | 8467.12 | 8357.97 | 0 |
| 1739916000 | 8307.33 | 106.08 | 1.29 | 8227.43 | 8367.31 | 8185.92 | 0 |
| 1739570400 | 8201.25 | 25.04 | 0.31 | 8196.54 | 8325.8 | 8190.61 | 0 |
| 1739484000 | 8176.21 | 42.13 | 0.52 | 8125.59 | 8193.23 | 8059.98 | 0 |
| 1739397600 | 8134.08 | -259.94 | -3.10 | 8363.11 | 8363.11 | 8126.77 | 0 |
| 1739311200 | 8394.02 | 83.55 | 1.01 | 8344.68 | 8462.97 | 8335.26 | 0 |
| 1739224800 | 8310.47 | 195.47 | 2.41 | 8179.94 | 8316.72 | 8179.94 | 0 |
| 1738965600 | 8115 | -7.83 | -0.10 | 8137.6 | 8193.69 | 8107.88 | 0 |
| 1738879200 | 8122.83 | -122.92 | -1.49 | 8294.11 | 8319.05 | 8076.35 | 0 |
| 1738792800 | 8245.75 | -8.73 | -0.11 | 8246.15 | 8260.87 | 8193.98 | 0 |
| 1738706400 | 8254.48 | 211.46 | 2.63 | 8021.61 | 8270.42 | 7993.17 | 0 |
| 1738620000 | 8043.02 | 18.63 | 0.23 | 8026.22 | 8078.83 | 7929.5 | 0 |
| 1738360800 | 8024.39 | -241.09 | -2.92 | 8234.01 | 8256.64 | 7997.98 | 0 |
| 1738274400 | 8265.48 | 15.35 | 0.19 | 8314.74 | 8325.76 | 8214.94 | 0 |
| 1738188000 | 8250.1299 | 29.5 | 0.36 | 8206.98 | 8272.25 | 8175.64 | 0 |
| 1738101600 | 8220.6299 | -93.46 | -1.12 | 8327.76 | 8367.24 | 8182.37 | 0 |
| 1738015200 | 8314.09 | 7.79 | 0.09 | 8306.76 | 8377.83 | 8248.81 | 0 |
| 1737756000 | 8306.3 | -100.85 | -1.20 | 8420.33 | 8449.52 | 8295.44 | 0 |
| 1737669600 | 8407.15 | 45.55 | 0.54 | 8416.09 | 8479.22 | 8363.67 | 0 |
| 1737583200 | 8361.6 | -112.68 | -1.33 | 8459.43 | 8492.59 | 8356.58 | 0 |
| 1737496800 | 8474.28 | -99.09 | -1.16 | 8534.12 | 8538.2099 | 8441.02 | 0 |
| 1737151200 | 8573.37 | 42.06 | 0.49 | 8510.09 | 8588.79 | 8502.62 | 0 |
| 1737064800 | 8531.31 | 24.21 | 0.28 | 8472.64 | 8548.14 | 8468.29 | 0 |
| 1736978400 | 8507.1 | 124.22 | 1.48 | 8423.32 | 8526.75 | 8393.94 | 0 |
| 1736892000 | 8382.8799 | 59.75 | 0.72 | 8303.56 | 8383.4 | 8257.94 | 0 |
| 1736805600 | 8323.1299 | 175.64 | 2.16 | 8192.08 | 8364.36 | 8192.08 | 0 |
| 1736546400 | 8147.49 | 52.98 | 0.65 | 8190.97 | 8317.98 | 8100.55 | 0 |
| 1736373600 | 8094.51 | -15.06 | -0.19 | 8030.6 | 8107.33 | 8026.11 | 0 |
| 1736287200 | 8109.57 | 96.25 | 1.20 | 8032.96 | 8166.1 | 8032.95 | 0 |
| 1736200800 | 8013.32 | -25.17 | -0.31 | 8074.86 | 8162.69 | 7993.33 | 0 |
| 1735941600 | 8038.49 | 60.94 | 0.76 | 8017.4 | 8067.52 | 7993.4 | 0 |
| 1735855200 | 7977.55 | 72.78 | 0.92 | 7975.73 | 8044.39 | 7933.73 | 0 |
| 1735682400 | 7904.77 | 120.94 | 1.55 | 7790.03 | 7925.87 | 7787.22 | 0 |
| 1735596000 | 7783.83 | 8.14 | 0.10 | 7790.48 | 7831.45 | 7731.49 | 0 |
| 1735336800 | 7775.69 | 3.5 | 0.05 | 7752.33 | 7866.81 | 7742.23 | 0 |
| 1735250400 | 7772.19 | 0.82 | 0.01 | 7770.55 | 7790.26 | 7724.25 | 0 |
| 1735077600 | 7771.37 | 49.59 | 0.64 | 7734.62 | 7787.61 | 7681.71 | 0 |
| 1734991200 | 7721.78 | 48.56 | 0.63 | 7657.33 | 7742.05 | 7614.45 | 0 |
| 1734732000 | 7673.22 | 49.27 | 0.65 | 7614.99 | 7698.62 | 7603.6 | 0 |
| 1734645600 | 7623.95 | -94.63 | -1.23 | 7792.97 | 7802.5 | 7611.22 | 0 |
| 1734559200 | 7718.58 | -192.39 | -2.43 | 7889.55 | 7940 | 7714.81 | 0 |
| 1734472800 | 7910.97 | -52.32 | -0.66 | 7886.56 | 7925.72 | 7833.26 | 0 |
| 1734386400 | 7963.29 | -203.18 | -2.49 | 8147.97 | 8147.97 | 7953.89 | 0 |
| 1734127200 | 8166.47 | -51.69 | -0.63 | 8219.34 | 8219.34 | 8137.1 | 0 |
| 1734040800 | 8218.16 | -62.7 | -0.76 | 8264.42 | 8270.2 | 8196.29 | 0 |
| 1733954400 | 8280.86 | 2.05 | 0.02 | 8273.09 | 8300.68 | 8236.3799 | 0 |
| 1733868000 | 8278.81 | -50.78 | -0.61 | 8381.7099 | 8389.93 | 8268.08 | 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
