Premium
DJ US Gold Mining Total Stock Market (DWCPCS)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 2049.88 | -32.49 | -1.56 | 2072.56 | 2086.91 | 2037.83 | 0 |
| 1744837200 | 2082.37 | 45.74 | 2.25 | 2108.23 | 2124.25 | 2066.81 | 0 |
| 1744750800 | 2036.63 | -0.18 | -0.01 | 2050.21 | 2051.73 | 2016.6 | 0 |
| 1744664400 | 2036.81 | 1.41 | 0.07 | 1991.63 | 2048.91 | 1975.21 | 0 |
| 1744405200 | 2035.4 | 140.81 | 7.43 | 1992.66 | 2066.19 | 1990.57 | 0 |
| 1744318800 | 1894.59 | 74.49 | 4.09 | 1826.41 | 1918.11 | 1826.41 | 0 |
| 1744232400 | 1820.1 | 140.6 | 8.37 | 1729.97 | 1831.79 | 1710.22 | 0 |
| 1744146000 | 1679.5 | -3.93 | -0.23 | 1745.24 | 1762.07 | 1658.83 | 0 |
| 1744059600 | 1683.43 | 25.66 | 1.55 | 1629.5 | 1759.2 | 1609.64 | 0 |
| 1743800400 | 1657.77 | -153.44 | -8.47 | 1752.94 | 1757.49 | 1640.94 | 0 |
| 1743714000 | 1811.21 | -11.76 | -0.65 | 1739.28 | 1842.99 | 1739.28 | 0 |
| 1743627600 | 1822.97 | 16.26 | 0.90 | 1815.96 | 1823.85 | 1787.7 | 0 |
| 1743541200 | 1806.71 | -4.28 | -0.24 | 1815.38 | 1826.67 | 1787.49 | 0 |
| 1743454800 | 1810.99 | 5.18 | 0.29 | 1817.24 | 1818.63 | 1766.44 | 0 |
| 1743195600 | 1805.81 | -12.56 | -0.69 | 1841.59 | 1859.07 | 1800.82 | 0 |
| 1743109200 | 1818.37 | 36.5 | 2.05 | 1801.99 | 1824.9 | 1793.07 | 0 |
| 1743022800 | 1781.87 | -10.07 | -0.56 | 1805.65 | 1807.83 | 1774.59 | 0 |
| 1742936400 | 1791.94 | 28.36 | 1.61 | 1783.86 | 1818.53 | 1782.24 | 0 |
| 1742850000 | 1763.58 | -14.61 | -0.82 | 1774.74 | 1786.63 | 1757.9 | 0 |
| 1742590800 | 1778.19 | -13.48 | -0.75 | 1768.66 | 1778.19 | 1743.24 | 0 |
| 1742504400 | 1791.67 | -7.96 | -0.44 | 1778.26 | 1807.22 | 1772.36 | 0 |
| 1742418000 | 1799.63 | 5.93 | 0.33 | 1795.66 | 1813.21 | 1777.69 | 0 |
| 1742331600 | 1793.7 | 10.42 | 0.58 | 1818.95 | 1827.88 | 1786.55 | 0 |
| 1742245200 | 1783.28 | 45.66 | 2.63 | 1750.69 | 1794.25 | 1750.69 | 0 |
| 1741986000 | 1737.62 | 20.11 | 1.17 | 1752.41 | 1754.79 | 1722.31 | 0 |
| 1741899600 | 1717.51 | 63.58 | 3.84 | 1668.88 | 1740.26 | 1662.65 | 0 |
| 1741813200 | 1653.93 | 9.54 | 0.58 | 1643.17 | 1665.75 | 1628.57 | 0 |
| 1741726800 | 1644.39 | 39.77 | 2.48 | 1619.25 | 1664.78 | 1619.25 | 0 |
| 1741640400 | 1604.6199 | -55.08 | -3.32 | 1642.1199 | 1659.55 | 1591.63 | 0 |
| 1741384800 | 1659.7 | 6.18 | 0.37 | 1648.32 | 1695.77 | 1641.48 | 0 |
| 1741298400 | 1653.52 | -0.19 | -0.01 | 1644.71 | 1665.97 | 1640 | 0 |
| 1741212000 | 1653.71 | 52.54 | 3.28 | 1608.1099 | 1656.06 | 1602.55 | 0 |
| 1741125600 | 1601.17 | 5.15 | 0.32 | 1611.58 | 1621.68 | 1579.81 | 0 |
| 1741039200 | 1596.02 | -13.69 | -0.85 | 1638.52 | 1650.83 | 1589 | 0 |
| 1740780000 | 1609.71 | 26.75 | 1.69 | 1562.3599 | 1609.99 | 1552.02 | 0 |
| 1740693600 | 1582.96 | -56.65 | -3.46 | 1619.54 | 1625.67 | 1580.65 | 0 |
| 1740607200 | 1639.6099 | 21.46 | 1.33 | 1616.1199 | 1654.23 | 1606.21 | 0 |
| 1740520800 | 1618.15 | -37.44 | -2.26 | 1643.3599 | 1648.77 | 1588.68 | 0 |
| 1740434400 | 1655.59 | -35.52 | -2.10 | 1694.19 | 1696.29 | 1635.46 | 0 |
| 1740175200 | 1691.11 | -98.99 | -5.53 | 1776.38 | 1786.86 | 1685.66 | 0 |
| 1740088800 | 1790.1 | 21.43 | 1.21 | 1763.72 | 1797.97 | 1760.97 | 0 |
| 1740002400 | 1768.67 | -4.1 | -0.23 | 1753.72 | 1779.28 | 1751.07 | 0 |
| 1739916000 | 1772.77 | 30 | 1.72 | 1769.29 | 1778.52 | 1748.8 | 0 |
| 1739570400 | 1742.77 | -57.61 | -3.20 | 1805.37 | 1806.96 | 1742.68 | 0 |
| 1739484000 | 1800.38 | 38.75 | 2.20 | 1769.9 | 1809.48 | 1752.06 | 0 |
| 1739397600 | 1761.63 | 47.31 | 2.76 | 1702.09 | 1771.41 | 1701.16 | 0 |
| 1739311200 | 1714.32 | -33.27 | -1.90 | 1726.81 | 1739.89 | 1714 | 0 |
| 1739224800 | 1747.59 | 54.57 | 3.22 | 1735.6 | 1752.83 | 1728.44 | 0 |
| 1738965600 | 1693.02 | -2.74 | -0.16 | 1706.64 | 1729.47 | 1692.65 | 0 |
| 1738879200 | 1695.76 | -3.67 | -0.22 | 1697.34 | 1699.85 | 1668.54 | 0 |
| 1738792800 | 1699.43 | 55.33 | 3.37 | 1669.23 | 1719.66 | 1666.45 | 0 |
| 1738706400 | 1644.1 | 10.85 | 0.66 | 1637.49 | 1651.07 | 1630.25 | 0 |
| 1738620000 | 1633.25 | 16.23 | 1.00 | 1623.75 | 1652.6 | 1615.16 | 0 |
| 1738360800 | 1617.02 | -16.95 | -1.04 | 1649.16 | 1651.47 | 1606.77 | 0 |
| 1738274400 | 1633.97 | 57.66 | 3.66 | 1607.63 | 1647.52 | 1600.51 | 0 |
| 1738188000 | 1576.31 | 5.63 | 0.36 | 1570.66 | 1592.01 | 1555.03 | 0 |
| 1738101600 | 1570.68 | -3.12 | -0.20 | 1574.31 | 1578.29 | 1557.59 | 0 |
| 1738015200 | 1573.8 | -19.82 | -1.24 | 1579.6099 | 1579.6099 | 1548.38 | 0 |
| 1737756000 | 1593.6199 | 4.83 | 0.30 | 1615.67 | 1621.46 | 1591.42 | 0 |
| 1737669600 | 1588.79 | 7.3 | 0.46 | 1568.8599 | 1588.79 | 1556.94 | 0 |
| 1737583200 | 1581.49 | -23.94 | -1.49 | 1613.16 | 1613.16 | 1579.8599 | 0 |
| 1737496800 | 1605.43 | 26.49 | 1.68 | 1594.53 | 1618.47 | 1594.48 | 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
