Premium
DJ US Oil and Gas Producers Total Stock Market (DWCOGP)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 8928.03 | 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 |
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
