Premium
DJ US Oil and Gas Total Stock Market (DWCOGS)
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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 6460.43 | 42.91 | 0.67 | 6413.67 | 6478.16 | 6401.49 | 0 |
| 1745614800 | 6417.52 | 1.62 | 0.03 | 6363.34 | 6420.64 | 6347.21 | 0 |
| 1745528400 | 6415.9 | 99.95 | 1.58 | 6355.11 | 6435.95 | 6325.5 | 0 |
| 1745442000 | 6315.95 | -17.01 | -0.27 | 6391.53 | 6440.25 | 6277.37 | 0 |
| 1745355600 | 6332.96 | 161.07 | 2.61 | 6257 | 6380.63 | 6232.83 | 0 |
| 1745269200 | 6171.89 | -169.86 | -2.68 | 6246.31 | 6255.39 | 6105.29 | 0 |
| 1744923600 | 6341.75 | 144.29 | 2.33 | 6255.6899 | 6436.64 | 6255.6899 | 0 |
| 1744837200 | 6197.46 | 52.03 | 0.85 | 6168.99 | 6297.17 | 6165.6 | 0 |
| 1744750800 | 6145.43 | -5.98 | -0.10 | 6151.12 | 6258.15 | 6140.21 | 0 |
| 1744664400 | 6151.41 | 16.81 | 0.27 | 6261.8 | 6267.6899 | 6090.61 | 0 |
| 1744405200 | 6134.6 | 157.88 | 2.64 | 5995.82 | 6173.6 | 5886.34 | 0 |
| 1744318800 | 5976.72 | -414.07 | -6.48 | 6220.14 | 6221.6 | 5854.2299 | 0 |
| 1744232400 | 6390.79 | 466.46 | 7.87 | 5822.65 | 6452.53 | 5773.7 | 0 |
| 1744146000 | 5924.33 | -159.26 | -2.62 | 6263.18 | 6291.26 | 5831.63 | 0 |
| 1744059600 | 6083.59 | -45.92 | -0.75 | 5919.67 | 6323.47 | 5813.92 | 0 |
| 1743800400 | 6129.51 | -609.96 | -9.05 | 6515.1899 | 6549 | 6100.97 | 0 |
| 1743714000 | 6739.47 | -565.52 | -7.74 | 6961.59 | 7009.87 | 6733.47 | 0 |
| 1743627600 | 7304.99 | 17.66 | 0.24 | 7224.15 | 7311.43 | 7211.89 | 0 |
| 1743541200 | 7287.33 | 43.42 | 0.60 | 7236.99 | 7291.7 | 7168.97 | 0 |
| 1743454800 | 7243.91 | 73.5 | 1.03 | 7150.16 | 7282.32 | 7149.11 | 0 |
| 1743195600 | 7170.41 | -36.54 | -0.51 | 7195.49 | 7223.08 | 7132.48 | 0 |
| 1743109200 | 7206.95 | -65.62 | -0.90 | 7260.43 | 7283.6 | 7176.47 | 0 |
| 1743022800 | 7272.57 | 36.52 | 0.50 | 7306.18 | 7354.69 | 7257.99 | 0 |
| 1742936400 | 7236.05 | 28.94 | 0.40 | 7239.18 | 7293.13 | 7213.94 | 0 |
| 1742850000 | 7207.11 | 81.99 | 1.15 | 7149.67 | 7244.87 | 7149.67 | 0 |
| 1742590800 | 7125.12 | -50.18 | -0.70 | 7151.48 | 7164.02 | 7084.2 | 0 |
| 1742504400 | 7175.3 | 26.92 | 0.38 | 7103.33 | 7196.06 | 7082.7 | 0 |
| 1742418000 | 7148.38 | 118.83 | 1.69 | 7045.47 | 7178.65 | 7040.9 | 0 |
| 1742331600 | 7029.55 | 16.21 | 0.23 | 7049.95 | 7064.7 | 6973.8 | 0 |
| 1742245200 | 7013.34 | 111.1 | 1.61 | 6902.23 | 7045.64 | 6902.23 | 0 |
| 1741986000 | 6902.24 | 191.23 | 2.85 | 6748.44 | 6911.69 | 6713.97 | 0 |
| 1741899600 | 6711.01 | -51.02 | -0.75 | 6735.05 | 6827.81 | 6666.59 | 0 |
| 1741813200 | 6762.03 | 36.54 | 0.54 | 6734.96 | 6819.67 | 6709.04 | 0 |
| 1741726800 | 6725.49 | -45.71 | -0.68 | 6790.23 | 6828.43 | 6689.75 | 0 |
| 1741640400 | 6771.2 | 38.02 | 0.56 | 6754.17 | 6859.78 | 6710.77 | 0 |
| 1741384800 | 6733.18 | 110.96 | 1.68 | 6651.82 | 6781.4 | 6651.82 | 0 |
| 1741298400 | 6622.22 | 8.43 | 0.13 | 6577.4 | 6662.8 | 6525.67 | 0 |
| 1741212000 | 6613.79 | -94.51 | -1.41 | 6622.31 | 6639.81 | 6481.29 | 0 |
| 1741125600 | 6708.3 | -55.28 | -0.82 | 6671.04 | 6813.42 | 6583.27 | 0 |
| 1741039200 | 6763.58 | -261.19 | -3.72 | 7061 | 7083.01 | 6702.52 | 0 |
| 1740780000 | 7024.77 | 102.49 | 1.48 | 6901.16 | 7028.93 | 6857.94 | 0 |
| 1740693600 | 6922.28 | 15.12 | 0.22 | 6930.36 | 7008.95 | 6895.5 | 0 |
| 1740607200 | 6907.16 | -27.24 | -0.39 | 6947.72 | 6971.41 | 6873.55 | 0 |
| 1740520800 | 6934.4 | -111.35 | -1.58 | 7041.3 | 7068.32 | 6879.27 | 0 |
| 1740434400 | 7045.75 | -0.63 | -0.01 | 7056.5 | 7082.58 | 7007.27 | 0 |
| 1740175200 | 7046.38 | -154.75 | -2.15 | 7171.18 | 7178.92 | 7040.16 | 0 |
| 1740088800 | 7201.13 | 58.53 | 0.82 | 7130.56 | 7216.83 | 7098.98 | 0 |
| 1740002400 | 7142.6 | 44.35 | 0.62 | 7130.23 | 7215.72 | 7123.15 | 0 |
| 1739916000 | 7098.25 | 93.23 | 1.33 | 7028.27 | 7144.25 | 6996.38 | 0 |
| 1739570400 | 7005.02 | 10.98 | 0.16 | 7014.82 | 7104.19 | 7002.09 | 0 |
| 1739484000 | 6994.04 | 54.85 | 0.79 | 6926.05 | 7006.86 | 6893.79 | 0 |
| 1739397600 | 6939.19 | -196.4 | -2.75 | 7093.38 | 7107.37 | 6929.42 | 0 |
| 1739311200 | 7135.59 | 45.51 | 0.64 | 7110.76 | 7188.99 | 7081.19 | 0 |
| 1739224800 | 7090.08 | 155.38 | 2.24 | 6992.36 | 7101.29 | 6992.36 | 0 |
| 1738965600 | 6934.7 | -6.85 | -0.10 | 6953.54 | 6996.58 | 6929.87 | 0 |
| 1738879200 | 6941.55 | -126.22 | -1.79 | 7108.15 | 7120.22 | 6899.88 | 0 |
| 1738792800 | 7067.77 | 11.2 | 0.16 | 7059.59 | 7080.88 | 7019.37 | 0 |
| 1738706400 | 7056.57 | 142.6 | 2.06 | 6889.98 | 7070.12 | 6870.55 | 0 |
| 1738620000 | 6913.97 | 25.59 | 0.37 | 6870.3 | 6944.28 | 6811.26 | 0 |
| 1738360800 | 6888.38 | -186.23 | -2.63 | 7065.3 | 7078.64 | 6867.33 | 0 |
| 1738274400 | 7074.61 | 33.61 | 0.48 | 7100.02 | 7113.4 | 7033.21 | 0 |
| 1738188000 | 7041 | 17.87 | 0.25 | 7014.49 | 7075.82 | 6995.68 | 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
