Premium
DJ US Paper Total Stock Market (DWCPAP)
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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 2363.2399 | 48.28 | 2.09 | 2336.09 | 2389 | 2324.78 | 0 |
| 1741640400 | 2314.96 | -85.07 | -3.54 | 2372.4 | 2390.93 | 2305.42 | 0 |
| 1741384800 | 2400.03 | -27.9 | -1.15 | 2426.35 | 2453.64 | 2371.23 | 0 |
| 1741298400 | 2427.93 | -50.5 | -2.04 | 2454.38 | 2473.42 | 2417.55 | 0 |
| 1741212000 | 2478.43 | 64.08 | 2.65 | 2418.2399 | 2482.08 | 2416.32 | 0 |
| 1741125600 | 2414.35 | -52.91 | -2.14 | 2419.68 | 2461.01 | 2379.31 | 0 |
| 1741039200 | 2467.26 | -77.49 | -3.05 | 2558 | 2605.37 | 2463.91 | 0 |
| 1740780000 | 2544.75 | 20.49 | 0.81 | 2523.89 | 2591.75 | 2523.27 | 0 |
| 1740693600 | 2524.26 | -17.32 | -0.68 | 2528.94 | 2559.45 | 2522.35 | 0 |
| 1740607200 | 2541.58 | 21.96 | 0.87 | 2522.88 | 2582.29 | 2514.2 | 0 |
| 1740520800 | 2519.62 | 7.51 | 0.30 | 2506.91 | 2550.69 | 2498.77 | 0 |
| 1740434400 | 2512.11 | 1.54 | 0.06 | 2527.4 | 2554.84 | 2491.02 | 0 |
| 1740175200 | 2510.57 | -20.85 | -0.82 | 2571.13 | 2617.03 | 2493.04 | 0 |
| 1740088800 | 2531.42 | -40.17 | -1.56 | 2558.64 | 2573.45 | 2531.42 | 0 |
| 1740002400 | 2571.59 | -42.47 | -1.62 | 2609.3 | 2609.3 | 2560.35 | 0 |
| 1739916000 | 2614.06 | 34.35 | 1.33 | 2582.81 | 2616.03 | 2573.15 | 0 |
| 1739570400 | 2579.71 | -27.53 | -1.06 | 2579.61 | 2581.15 | 2528.09 | 0 |
| 1739484000 | 2607.2399 | 38.19 | 1.49 | 2580.88 | 2615.21 | 2570.58 | 0 |
| 1739397600 | 2569.05 | -106.47 | -3.98 | 2662.54 | 2662.54 | 2461.42 | 0 |
| 1739311200 | 2675.52 | -2.38 | -0.09 | 2657.28 | 2698.65 | 2657.28 | 0 |
| 1739224800 | 2677.9 | -0.08 | -0.00 | 2694.58 | 2705.42 | 2661.16 | 0 |
| 1738965600 | 2677.98 | -48.44 | -1.78 | 2720.76 | 2720.77 | 2675.57 | 0 |
| 1738879200 | 2726.42 | 18.96 | 0.70 | 2720.69 | 2768.73 | 2684.32 | 0 |
| 1738792800 | 2707.46 | 52.02 | 1.96 | 2664.59 | 2722.52 | 2651.69 | 0 |
| 1738706400 | 2655.44 | -3.65 | -0.14 | 2648.5 | 2680.36 | 2648.5 | 0 |
| 1738620000 | 2659.09 | -72.53 | -2.66 | 2672.07 | 2708.59 | 2646.48 | 0 |
| 1738360800 | 2731.62 | -30.86 | -1.12 | 2753.2199 | 2779.64 | 2714.06 | 0 |
| 1738274400 | 2762.48 | 21.6 | 0.79 | 2767.1 | 2794.58 | 2745.77 | 0 |
| 1738188000 | 2740.88 | 31.73 | 1.17 | 2697.91 | 2752.69 | 2694.03 | 0 |
| 1738101600 | 2709.15 | 21.11 | 0.79 | 2673.95 | 2718.71 | 2657.66 | 0 |
| 1738015200 | 2688.04 | -39.26 | -1.44 | 2693.98 | 2718.01 | 2683.2 | 0 |
| 1737756000 | 2727.3 | 20.34 | 0.75 | 2704.27 | 2730.57 | 2689.64 | 0 |
| 1737669600 | 2706.96 | 0.67 | 0.02 | 2703.91 | 2727.04 | 2690.09 | 0 |
| 1737583200 | 2706.29 | -27.43 | -1.00 | 2723.96 | 2730.7399 | 2692.3 | 0 |
| 1737496800 | 2733.7199 | 86.99 | 3.29 | 2683.07 | 2740.23 | 2679.42 | 0 |
| 1737151200 | 2646.73 | -14.03 | -0.53 | 2692.85 | 2701.08 | 2636.06 | 0 |
| 1737064800 | 2660.76 | -18.16 | -0.68 | 2679.52 | 2682.71 | 2651.91 | 0 |
| 1736978400 | 2678.92 | 46.53 | 1.77 | 2698.76 | 2735.37 | 2660.88 | 0 |
| 1736892000 | 2632.39 | 7.63 | 0.29 | 2658.13 | 2690.98 | 2616.7 | 0 |
| 1736805600 | 2624.76 | 52.25 | 2.03 | 2551.26 | 2646.58 | 2538.4 | 0 |
| 1736546400 | 2572.51 | -59.76 | -2.27 | 2587.05 | 2594.64 | 2557.07 | 0 |
| 1736373600 | 2632.27 | 25.29 | 0.97 | 2582.18 | 2644.79 | 2549.54 | 0 |
| 1736287200 | 2606.98 | -65.91 | -2.47 | 2673 | 2696.76 | 2590.64 | 0 |
| 1736200800 | 2672.89 | -11.92 | -0.44 | 2698.1 | 2747.12 | 2670.9699 | 0 |
| 1735941600 | 2684.81 | 22.33 | 0.84 | 2688.79 | 2702.34 | 2642.79 | 0 |
| 1735855200 | 2662.48 | -2.21 | -0.08 | 2671.56 | 2718.81 | 2651.36 | 0 |
| 1735682400 | 2664.69 | 21.82 | 0.83 | 2648.27 | 2704.37 | 2639.2399 | 0 |
| 1735596000 | 2642.87 | -40.57 | -1.51 | 2676.73 | 2680.25 | 2630.03 | 0 |
| 1735336800 | 2683.44 | -68.66 | -2.49 | 2720.89 | 2730.89 | 2657.46 | 0 |
| 1735250400 | 2752.1 | -30.28 | -1.09 | 2767.8 | 2771.69 | 2732.69 | 0 |
| 1735077600 | 2782.38 | 41.27 | 1.51 | 2754.51 | 2785.61 | 2731.9899 | 0 |
| 1734991200 | 2741.11 | 41.99 | 1.56 | 2704.14 | 2770.8 | 2661.34 | 0 |
| 1734732000 | 2699.12 | 103.93 | 4.00 | 2624.77 | 2711.73 | 2613.55 | 0 |
| 1734645600 | 2595.19 | -5.72 | -0.22 | 2613.08 | 2665.58 | 2581.28 | 0 |
| 1734559200 | 2600.91 | -188.91 | -6.77 | 2809.73 | 2829.1 | 2577.1 | 0 |
| 1734472800 | 2789.82 | -47.9 | -1.69 | 2818.31 | 2830.11 | 2773.59 | 0 |
| 1734386400 | 2837.7199 | 17.23 | 0.61 | 2810.07 | 2861.15 | 2801.7399 | 0 |
| 1734127200 | 2820.4899 | -49.82 | -1.74 | 2856.53 | 2856.53 | 2795.04 | 0 |
| 1734040800 | 2870.31 | -22.7 | -0.78 | 2900.65 | 2900.65 | 2843.5 | 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
