Premium
DJ US Oil and Gas Producers Total Stock Market (DWCOGP)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733781600 | 8329.59 | 29.51 | 0.36 | 8372.9599 | 8458.59 | 8320.53 | 0 |
| 1733522400 | 8300.08 | -137.15 | -1.63 | 8425.2 | 8425.2 | 8281.65 | 0 |
| 1733436000 | 8437.23 | 18.66 | 0.22 | 8457.93 | 8504.35 | 8404.27 | 0 |
| 1733349600 | 8418.57 | -237.1 | -2.74 | 8645.45 | 8645.45 | 8378.89 | 0 |
| 1733263200 | 8655.67 | -9.26 | -0.11 | 8697.29 | 8731.11 | 8625.54 | 0 |
| 1733176800 | 8664.93 | -44.52 | -0.51 | 8712.93 | 8731.23 | 8580.64 | 0 |
| 1732917600 | 8709.45 | 20.94 | 0.24 | 8698.67 | 8736.08 | 8686.17 | 0 |
| 1732744800 | 8688.51 | -7.44 | -0.09 | 8699.69 | 8780.55 | 8677.1 | 0 |
| 1732658400 | 8695.95 | -37.39 | -0.43 | 8759.83 | 8759.83 | 8666.83 | 0 |
| 1732572000 | 8733.34 | -173.98 | -1.95 | 8910.34 | 8945.35 | 8713.49 | 0 |
| 1732312800 | 8907.32 | 41.77 | 0.47 | 8864.04 | 8946.87 | 8845 | 0 |
| 1732226400 | 8865.55 | 61.43 | 0.70 | 8855.22 | 8934.17 | 8827.4 | 0 |
| 1732140000 | 8804.12 | 103.13 | 1.19 | 8719.4 | 8810.4599 | 8713.98 | 0 |
| 1732053600 | 8700.99 | -81.18 | -0.92 | 8719.15 | 8771.36 | 8673.47 | 0 |
| 1731967200 | 8782.17 | 90.63 | 1.04 | 8732.9 | 8806.07 | 8697.17 | 0 |
| 1731708000 | 8691.54 | -63.47 | -0.72 | 8739.01 | 8814.8 | 8676.62 | 0 |
| 1731621600 | 8755.01 | 22.89 | 0.26 | 8757.99 | 8779.85 | 8695.25 | 0 |
| 1731535200 | 8732.12 | 98.88 | 1.15 | 8654.78 | 8766.16 | 8549.94 | 0 |
| 1731448800 | 8633.24 | -46.08 | -0.53 | 8693.73 | 8733.66 | 8627.8 | 0 |
| 1731362400 | 8679.32 | 19.95 | 0.23 | 8661.32 | 8725.62 | 8610 | 0 |
| 1731103200 | 8659.37 | 28.74 | 0.33 | 8611.39 | 8678.49 | 8570.99 | 0 |
| 1731016800 | 8630.6299 | -38.61 | -0.45 | 8653.99 | 8653.99 | 8566.24 | 0 |
| 1730930400 | 8669.24 | 269.81 | 3.21 | 8621.52 | 8730.74 | 8534.07 | 0 |
| 1730844000 | 8399.43 | 29.18 | 0.35 | 8410.5 | 8428.04 | 8349.5 | 0 |
| 1730757600 | 8370.25 | 162.73 | 1.98 | 8265.03 | 8398.9 | 8262.89 | 0 |
| 1730494800 | 8207.52 | -48.62 | -0.59 | 8394.42 | 8421.47 | 8194.93 | 0 |
| 1730408400 | 8256.14 | 43.66 | 0.53 | 8277.31 | 8335.6 | 8233 | 0 |
| 1730322000 | 8212.48 | 6.49 | 0.08 | 8225.66 | 8282.82 | 8199.83 | 0 |
| 1730235600 | 8205.99 | -123.13 | -1.48 | 8308.67 | 8329.45 | 8186.52 | 0 |
| 1730149200 | 8329.12 | -61.16 | -0.73 | 8203.23 | 8334.75 | 8199.82 | 0 |
| 1729890000 | 8390.28 | 2.51 | 0.03 | 8427.04 | 8458.87 | 8365.76 | 0 |
| 1729803600 | 8387.77 | -9.49 | -0.11 | 8406.4 | 8433.94 | 8335.84 | 0 |
| 1729717200 | 8397.26 | -55.68 | -0.66 | 8417.19 | 8442.95 | 8335.6 | 0 |
| 1729630800 | 8452.94 | 19.3 | 0.23 | 8475.25 | 8491.67 | 8420.87 | 0 |
| 1729544400 | 8433.64 | -20.21 | -0.24 | 8528.41 | 8539.24 | 8412.32 | 0 |
| 1729285200 | 8453.85 | -29.77 | -0.35 | 8486.74 | 8486.74 | 8389.16 | 0 |
| 1729198800 | 8483.62 | 48.08 | 0.57 | 8451.67 | 8499.22 | 8426.59 | 0 |
| 1729112400 | 8435.54 | 34.06 | 0.41 | 8450.32 | 8474.68 | 8421.4599 | 0 |
| 1729026000 | 8401.48 | -280.73 | -3.23 | 8468.57 | 8503.3 | 8394.22 | 0 |
| 1728939600 | 8682.2099 | -29.88 | -0.34 | 8654.67 | 8707.5 | 8627.82 | 0 |
| 1728680400 | 8712.09 | 32.55 | 0.38 | 8655.78 | 8759.69 | 8655.78 | 0 |
| 1728594000 | 8679.54 | 79.15 | 0.92 | 8654.91 | 8717.04 | 8603.41 | 0 |
| 1728507600 | 8600.39 | 28.52 | 0.33 | 8513.69 | 8627.8799 | 8487.26 | 0 |
| 1728421200 | 8571.87 | -247.3 | -2.80 | 8697.94 | 8699.98 | 8526.11 | 0 |
| 1728334800 | 8819.17 | 38.53 | 0.44 | 8804.22 | 8876 | 8787.19 | 0 |
| 1728075600 | 8780.64 | 83.67 | 0.96 | 8767.36 | 8810.6 | 8686.92 | 0 |
| 1727989200 | 8696.97 | 153.23 | 1.79 | 8565.41 | 8702.53 | 8510.69 | 0 |
| 1727902800 | 8543.74 | 89.16 | 1.05 | 8585.9599 | 8609.86 | 8448.73 | 0 |
| 1727816400 | 8454.58 | 181.45 | 2.19 | 8195.81 | 8491.69 | 8178.3 | 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
