Premium
DJ US Nonferrous Metals Total Stock Market (DWCONF)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 6732.92 | 83.22 | 1.25 | 6800.66 | 6865.1 | 6666.22 | 0 |
| 1738792800 | 6649.7 | 37.07 | 0.56 | 6582.2 | 6706.63 | 6524.04 | 0 |
| 1738706400 | 6612.63 | 114.22 | 1.76 | 6528.7 | 6697.87 | 6528.7 | 0 |
| 1738620000 | 6498.41 | -5.95 | -0.09 | 6500.96 | 6550.1899 | 6331.55 | 0 |
| 1738360800 | 6504.36 | -137.04 | -2.06 | 6640.41 | 6648.1 | 6474.2299 | 0 |
| 1738274400 | 6641.4 | 63.89 | 0.97 | 6581.59 | 6675.47 | 6543.29 | 0 |
| 1738188000 | 6577.51 | 73.92 | 1.14 | 6519.33 | 6679.31 | 6519.33 | 0 |
| 1738101600 | 6503.59 | -140.62 | -2.12 | 6676.36 | 6698.81 | 6437.13 | 0 |
| 1738015200 | 6644.21 | -200.32 | -2.93 | 6721.3 | 6729.97 | 6627.4799 | 0 |
| 1737756000 | 6844.53 | -119.49 | -1.72 | 6964.92 | 7014.87 | 6783.49 | 0 |
| 1737669600 | 6964.02 | -102.88 | -1.46 | 6872.53 | 6999.41 | 6610.85 | 0 |
| 1737583200 | 7066.9 | -217.03 | -2.98 | 7297.07 | 7311.81 | 7058.55 | 0 |
| 1737496800 | 7283.93 | 22.05 | 0.30 | 7358.44 | 7387.08 | 7204.58 | 0 |
| 1737151200 | 7261.88 | 36.97 | 0.51 | 7240 | 7364.28 | 7206.17 | 0 |
| 1737064800 | 7224.91 | 1.11 | 0.02 | 7225.42 | 7280.12 | 7149.96 | 0 |
| 1736978400 | 7223.8 | 95.83 | 1.34 | 7133.55 | 7283.47 | 7133.55 | 0 |
| 1736892000 | 7127.97 | 19.76 | 0.28 | 7110.56 | 7183.96 | 7043.45 | 0 |
| 1736805600 | 7108.21 | 80.28 | 1.14 | 7024.98 | 7135.76 | 6962.3 | 0 |
| 1736546400 | 7027.93 | -139.47 | -1.95 | 7294.62 | 7313.62 | 6984 | 0 |
| 1736373600 | 7167.4 | 173.2 | 2.48 | 6994.02 | 7182.1 | 6935.99 | 0 |
| 1736287200 | 6994.2 | 25.27 | 0.36 | 6983.28 | 7068.22 | 6939.23 | 0 |
| 1736200800 | 6968.93 | 149.26 | 2.19 | 7035.46 | 7173.4 | 6958.78 | 0 |
| 1735941600 | 6819.67 | -21.44 | -0.31 | 6863.84 | 6894.43 | 6726.21 | 0 |
| 1735855200 | 6841.11 | -46.4 | -0.67 | 6928.4 | 7008.57 | 6829.62 | 0 |
| 1735682400 | 6887.51 | -17.49 | -0.25 | 6905.85 | 6958.25 | 6865.34 | 0 |
| 1735596000 | 6905 | -129.55 | -1.84 | 6956.16 | 6962.77 | 6832.59 | 0 |
| 1735336800 | 7034.55 | -60.46 | -0.85 | 7029.87 | 7093.42 | 6979.45 | 0 |
| 1735250400 | 7095.01 | 2.86 | 0.04 | 7065.36 | 7114.38 | 7039.95 | 0 |
| 1735077600 | 7092.15 | 4.62 | 0.07 | 7111.74 | 7113.89 | 7015.58 | 0 |
| 1734991200 | 7087.53 | 74.66 | 1.06 | 6991.1 | 7102.83 | 6961.44 | 0 |
| 1734732000 | 7012.87 | 106.66 | 1.54 | 6853.83 | 7091.84 | 6853.83 | 0 |
| 1734645600 | 6906.21 | -80.73 | -1.16 | 6994.91 | 7064.64 | 6810.31 | 0 |
| 1734559200 | 6986.94 | -348.19 | -4.75 | 7313.51 | 7332.16 | 6961.41 | 0 |
| 1734472800 | 7335.13 | -25.02 | -0.34 | 7287.19 | 7363.53 | 7250.43 | 0 |
| 1734386400 | 7360.15 | -155.18 | -2.06 | 7513.84 | 7513.84 | 7328.48 | 0 |
| 1734127200 | 7515.33 | -88.37 | -1.16 | 7601.19 | 7601.19 | 7431.74 | 0 |
| 1734040800 | 7603.7 | -164.78 | -2.12 | 7715.43 | 7715.59 | 7587.98 | 0 |
| 1733954400 | 7768.48 | 58.77 | 0.76 | 7737.43 | 7789.59 | 7668.35 | 0 |
| 1733868000 | 7709.71 | -187.36 | -2.37 | 7864.06 | 7893.89 | 7696.55 | 0 |
| 1733781600 | 7897.07 | 297.3 | 3.91 | 7888.88 | 8074.11 | 7888.88 | 0 |
| 1733522400 | 7599.77 | -126.46 | -1.64 | 7775.68 | 7776.57 | 7595.16 | 0 |
| 1733436000 | 7726.23 | -52.73 | -0.68 | 7778.06 | 7826.47 | 7669.67 | 0 |
| 1733349600 | 7778.96 | -136.55 | -1.73 | 7918.67 | 7980.72 | 7737.16 | 0 |
| 1733263200 | 7915.51 | 26.14 | 0.33 | 7891.96 | 8088.25 | 7875.86 | 0 |
| 1733176800 | 7889.37 | -92.42 | -1.16 | 8009.88 | 8009.88 | 7718.6 | 0 |
| 1732917600 | 7981.79 | 75.95 | 0.96 | 7904.51 | 8038.34 | 7873.13 | 0 |
| 1732744800 | 7905.84 | 49.32 | 0.63 | 7880.41 | 7991.51 | 7862.68 | 0 |
| 1732658400 | 7856.52 | -163.12 | -2.03 | 7942.13 | 7952.71 | 7804.87 | 0 |
| 1732572000 | 8019.64 | 118.92 | 1.51 | 7902.69 | 8061.93 | 7902.69 | 0 |
| 1732312800 | 7900.72 | 3.82 | 0.05 | 7897.89 | 7907.08 | 7834.7 | 0 |
| 1732226400 | 7896.9 | 11.44 | 0.15 | 7912.21 | 7962.21 | 7813.26 | 0 |
| 1732140000 | 7885.46 | -71.67 | -0.90 | 7955.89 | 7957.8 | 7829.17 | 0 |
| 1732053600 | 7957.13 | 96.46 | 1.23 | 7873.27 | 7970.45 | 7786.45 | 0 |
| 1731967200 | 7860.67 | 145.82 | 1.89 | 7774.93 | 7881.96 | 7692.32 | 0 |
| 1731708000 | 7714.85 | -105.56 | -1.35 | 7900.83 | 7914.75 | 7680.89 | 0 |
| 1731621600 | 7820.41 | 19.36 | 0.25 | 7800.96 | 7882.46 | 7726.29 | 0 |
| 1731535200 | 7801.05 | -81.4 | -1.03 | 7871.34 | 7929.73 | 7797.88 | 0 |
| 1731448800 | 7882.45 | -228.1 | -2.81 | 7947.37 | 7966.25 | 7764.71 | 0 |
| 1731362400 | 8110.55 | -252.55 | -3.02 | 8364.47 | 8364.47 | 8078.94 | 0 |
| 1731103200 | 8363.1 | -381.98 | -4.37 | 8384.54 | 8451.2099 | 8204.65 | 0 |
| 1731016800 | 8745.08 | 293.08 | 3.47 | 8748.57 | 8852.24 | 8676.2099 | 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
