Premium
DJ US Paper Total Stock Market (DWCPAP)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733954400 | 2893.01 | -8.26 | -0.28 | 2878.7199 | 2914.48 | 2823.82 | 0 |
| 1733868000 | 2901.27 | -44.64 | -1.52 | 2940.1 | 2948.48 | 2881.26 | 0 |
| 1733781600 | 2945.91 | 22.59 | 0.77 | 2944.91 | 3001.28 | 2936.7399 | 0 |
| 1733522400 | 2923.32 | 52.18 | 1.82 | 2913.44 | 2924.46 | 2857.12 | 0 |
| 1733436000 | 2871.14 | -21.51 | -0.74 | 2893.21 | 2893.21 | 2834.31 | 0 |
| 1733349600 | 2892.65 | -56.16 | -1.90 | 2945.88 | 2960.93 | 2886.11 | 0 |
| 1733263200 | 2948.81 | -30.74 | -1.03 | 2996.77 | 2996.77 | 2906.84 | 0 |
| 1733176800 | 2979.55 | 6.42 | 0.22 | 2979.89 | 2986.35 | 2947.9 | 0 |
| 1732917600 | 2973.13 | 20.15 | 0.68 | 2977.23 | 2993.9899 | 2955.82 | 0 |
| 1732744800 | 2952.98 | -45.39 | -1.51 | 3016.02 | 3039.44 | 2936.45 | 0 |
| 1732658400 | 2998.37 | -53.66 | -1.76 | 3029.09 | 3029.09 | 2948.08 | 0 |
| 1732572000 | 3052.03 | 123.66 | 4.22 | 2963.09 | 3084.12 | 2963.09 | 0 |
| 1732312800 | 2928.37 | 64.07 | 2.24 | 2877.08 | 2936.52 | 2862.75 | 0 |
| 1732226400 | 2864.3 | 54.4 | 1.94 | 2816.88 | 2872.8 | 2811.45 | 0 |
| 1732140000 | 2809.9 | 36.3 | 1.31 | 2774.85 | 2819.9 | 2763.42 | 0 |
| 1732053600 | 2773.6 | 19.83 | 0.72 | 2738.59 | 2773.6 | 2711.93 | 0 |
| 1731967200 | 2753.77 | 19.39 | 0.71 | 2754.88 | 2762.09 | 2713.2 | 0 |
| 1731708000 | 2734.38 | 27.5 | 1.02 | 2706 | 2751.54 | 2703.81 | 0 |
| 1731621600 | 2706.88 | 29.32 | 1.10 | 2668.4699 | 2728.38 | 2633.96 | 0 |
| 1731535200 | 2677.56 | -181.87 | -6.36 | 2847.39 | 2860.98 | 2677.56 | 0 |
| 1731448800 | 2859.43 | -164.77 | -5.45 | 3025.85 | 3027.43 | 2829.79 | 0 |
| 1731362400 | 3024.2 | -8.36 | -0.28 | 3074.58 | 3094.65 | 3020.8 | 0 |
| 1731103200 | 3032.56 | 57.78 | 1.94 | 2975.4699 | 3033.67 | 2966 | 0 |
| 1731016800 | 2974.78 | -71.02 | -2.33 | 3038.6 | 3038.6 | 2971.84 | 0 |
| 1730930400 | 3045.8 | 133.76 | 4.59 | 2941.12 | 3105.7 | 2941.12 | 0 |
| 1730844000 | 2912.04 | 102.35 | 3.64 | 2851.26 | 2942.3 | 2849.91 | 0 |
| 1730757600 | 2809.69 | -7.68 | -0.27 | 2794.34 | 2842.88 | 2789.7 | 0 |
| 1730494800 | 2817.37 | 3.09 | 0.11 | 2831.2 | 2907.64 | 2805.73 | 0 |
| 1730408400 | 2814.28 | -23.86 | -0.84 | 2840.2 | 2850.79 | 2738.2399 | 0 |
| 1730322000 | 2838.14 | 2.38 | 0.08 | 2815.52 | 2887.28 | 2814.63 | 0 |
| 1730235600 | 2835.76 | -20.96 | -0.73 | 2824.56 | 2841.15 | 2804.86 | 0 |
| 1730149200 | 2856.7199 | 15.28 | 0.54 | 2834.98 | 2885.12 | 2834.98 | 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
