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 |
|---|---|---|---|---|---|---|---|
| 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 | 2961.25 | 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 |
| 1729890000 | 2841.44 | -47.66 | -1.65 | 2905.2 | 2913.19 | 2836.08 | 0 |
| 1729803600 | 2889.1 | 79.88 | 2.84 | 2831.88 | 2899.4 | 2808.48 | 0 |
| 1729717200 | 2809.2199 | 2.69 | 0.10 | 2803.13 | 2838.1 | 2785.07 | 0 |
| 1729630800 | 2806.53 | -26.12 | -0.92 | 2815.88 | 2844.11 | 2795.86 | 0 |
| 1729544400 | 2832.65 | -59.22 | -2.05 | 2866.61 | 2884.07 | 2830.7 | 0 |
| 1729285200 | 2891.87 | -10.77 | -0.37 | 2906.44 | 2932.08 | 2871.32 | 0 |
| 1729198800 | 2902.64 | 7.16 | 0.25 | 2902.87 | 2908.19 | 2850.53 | 0 |
| 1729112400 | 2895.48 | 21.25 | 0.74 | 2905.58 | 2928.89 | 2879.07 | 0 |
| 1729026000 | 2874.23 | 29.55 | 1.04 | 2868.31 | 2917.46 | 2837.08 | 0 |
| 1728939600 | 2844.68 | 5.79 | 0.20 | 2843.79 | 2849.81 | 2812.32 | 0 |
| 1728680400 | 2838.89 | 61.62 | 2.22 | 2775.52 | 2849.64 | 2773.11 | 0 |
| 1728594000 | 2777.27 | 9.45 | 0.34 | 2741.11 | 2779 | 2741.11 | 0 |
| 1728507600 | 2767.82 | -6.31 | -0.23 | 2754.78 | 2800.39 | 2744.44 | 0 |
| 1728421200 | 2774.13 | -10.57 | -0.38 | 2806.2399 | 2809.41 | 2731.14 | 0 |
| 1728334800 | 2784.7 | -1.95 | -0.07 | 2768.23 | 2792.39 | 2724.01 | 0 |
| 1728075600 | 2786.65 | 53.3 | 1.95 | 2777.33 | 2802.44 | 2755.58 | 0 |
| 1727989200 | 2733.35 | -29.08 | -1.05 | 2756.16 | 2765.44 | 2721.52 | 0 |
| 1727902800 | 2762.43 | -46.81 | -1.67 | 2809.31 | 2820.95 | 2759.59 | 0 |
| 1727816400 | 2809.2399 | -76.88 | -2.66 | 2861.62 | 2887.23 | 2787.75 | 0 |
| 1727730000 | 2886.12 | 34.91 | 1.22 | 2848.09 | 2915.42 | 2840.2 | 0 |
| 1727470800 | 2851.21 | 60.68 | 2.17 | 2830.82 | 2883.9899 | 2816.37 | 0 |
| 1727384400 | 2790.53 | -37.23 | -1.32 | 2855.51 | 2866.08 | 2783.05 | 0 |
| 1727298000 | 2827.76 | -35.71 | -1.25 | 2868.36 | 2888.05 | 2823.7399 | 0 |
| 1727211600 | 2863.4699 | 57.41 | 2.05 | 2833.12 | 2886.66 | 2801.82 | 0 |
| 1727125200 | 2806.06 | -121.74 | -4.16 | 2927.02 | 2951.55 | 2797.27 | 0 |
| 1726866000 | 2927.8 | 137.67 | 4.93 | 2764.87 | 2931.65 | 2759.7 | 0 |
| 1726779600 | 2790.13 | 58.31 | 2.13 | 2801 | 2806.11 | 2755.43 | 0 |
| 1726693200 | 2731.82 | 21.43 | 0.79 | 2723.15 | 2806.82 | 2697.94 | 0 |
| 1726606800 | 2710.39 | 34.86 | 1.30 | 2686.4899 | 2772.77 | 2684.51 | 0 |
| 1726520400 | 2675.53 | 19.58 | 0.74 | 2659.63 | 2687.4 | 2633.66 | 0 |
| 1726261200 | 2655.95 | 78.18 | 3.03 | 2612.36 | 2672.7399 | 2607.52 | 0 |
| 1726174800 | 2577.77 | 48.24 | 1.91 | 2552.55 | 2618.7399 | 2518.62 | 0 |
| 1726088400 | 2529.53 | -23.52 | -0.92 | 2527.18 | 2530.93 | 2475.77 | 0 |
| 1726002000 | 2553.05 | -36.65 | -1.42 | 2601.94 | 2602.76 | 2538.42 | 0 |
| 1725915600 | 2589.7 | 17.82 | 0.69 | 2556.77 | 2605.63 | 2541.02 | 0 |
| 1725656400 | 2571.88 | -35.41 | -1.36 | 2621.1 | 2645.45 | 2557.8 | 0 |
| 1725570000 | 2607.29 | 16.53 | 0.64 | 2600.68 | 2624.58 | 2572.06 | 0 |
| 1725483600 | 2590.76 | -51.27 | -1.94 | 2619.82 | 2655.96 | 2586.95 | 0 |
| 1725397200 | 2642.03 | -94.33 | -3.45 | 2712.2399 | 2731.04 | 2615.32 | 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
