Premium
DJ US Completion Total Stock Market (DWCPF)
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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 2269.43 | 6.09 | 0.27 | 2282.05 | 2295.45 | 2256.02 | 0 |
| 1735682400 | 2263.34 | -4.92 | -0.22 | 2278.98 | 2285.04 | 2257 | 0 |
| 1735596000 | 2268.26 | -21.17 | -0.92 | 2266.51 | 2280.29 | 2243.1 | 0 |
| 1735336800 | 2289.43 | -31.2 | -1.34 | 2305.8 | 2313.75 | 2273.09 | 0 |
| 1735250400 | 2320.63 | 10.4 | 0.45 | 2298.28 | 2323.93 | 2296.13 | 0 |
| 1735077600 | 2310.23 | 22.14 | 0.97 | 2293.39 | 2310.23 | 2286.9699 | 0 |
| 1734991200 | 2288.09 | -3.89 | -0.17 | 2287.73 | 2290.52 | 2268.26 | 0 |
| 1734732000 | 2291.98 | 28.34 | 1.25 | 2242.52 | 2311.06 | 2242.52 | 0 |
| 1734645600 | 2263.64 | -6.59 | -0.29 | 2294.63 | 2308.5 | 2259.43 | 0 |
| 1734559200 | 2270.23 | -104.5 | -4.40 | 2380.59 | 2382.65 | 2259.43 | 0 |
| 1734472800 | 2374.73 | -27.92 | -1.16 | 2389.43 | 2392.54 | 2369.27 | 0 |
| 1734386400 | 2402.65 | 14.19 | 0.59 | 2388.4699 | 2410.8 | 2383.08 | 0 |
| 1734127200 | 2388.46 | -10.49 | -0.44 | 2401.32 | 2403.96 | 2377.77 | 0 |
| 1734040800 | 2398.95 | -20.97 | -0.87 | 2414.06 | 2420.7399 | 2398.35 | 0 |
| 1733954400 | 2419.92 | 22 | 0.92 | 2417.02 | 2428.39 | 2410.13 | 0 |
| 1733868000 | 2397.92 | -23.91 | -0.99 | 2419.23 | 2419.23 | 2395.27 | 0 |
| 1733781600 | 2421.83 | -29.68 | -1.21 | 2459.2399 | 2460.06 | 2421.61 | 0 |
| 1733522400 | 2451.51 | 15.07 | 0.62 | 2453.13 | 2455.79 | 2445.14 | 0 |
| 1733436000 | 2436.44 | -25.97 | -1.05 | 2462.63 | 2463.4 | 2435.67 | 0 |
| 1733349600 | 2462.41 | 29.01 | 1.19 | 2444.9899 | 2463.41 | 2441.29 | 0 |
| 1733263200 | 2433.4 | -4.03 | -0.17 | 2436.12 | 2438.91 | 2426.31 | 0 |
| 1733176800 | 2437.43 | -0.42 | -0.02 | 2442.64 | 2444.37 | 2430.4 | 0 |
| 1732917600 | 2437.85 | 6.29 | 0.26 | 2444.19 | 2450.07 | 2437.85 | 0 |
| 1732744800 | 2431.56 | -3.33 | -0.14 | 2443.83 | 2453.26 | 2422.85 | 0 |
| 1732658400 | 2434.89 | -15.29 | -0.62 | 2440.85 | 2442.76 | 2428.45 | 0 |
| 1732572000 | 2450.18 | 30.24 | 1.25 | 2446.56 | 2471.41 | 2446.56 | 0 |
| 1732312800 | 2419.94 | 40.42 | 1.70 | 2389.31 | 2423.13 | 2389.3 | 0 |
| 1732226400 | 2379.52 | 39.8 | 1.70 | 2358.87 | 2391.9 | 2350.3 | 0 |
| 1732140000 | 2339.7199 | 9.44 | 0.41 | 2335.01 | 2339.92 | 2314.59 | 0 |
| 1732053600 | 2330.28 | 21.95 | 0.95 | 2288.07 | 2330.81 | 2288.07 | 0 |
| 1731967200 | 2308.33 | 11.44 | 0.50 | 2300.5 | 2318.31 | 2296.14 | 0 |
| 1731708000 | 2296.89 | -30.55 | -1.31 | 2322.88 | 2323.84 | 2289.25 | 0 |
| 1731621600 | 2327.44 | -27.15 | -1.15 | 2360.36 | 2363.34 | 2324.53 | 0 |
| 1731535200 | 2354.59 | -16.11 | -0.68 | 2381.52 | 2392.18 | 2353.91 | 0 |
| 1731448800 | 2370.7 | -25.39 | -1.06 | 2380.81 | 2394.11 | 2360.64 | 0 |
| 1731362400 | 2396.09 | 37.7 | 1.60 | 2382.32 | 2402.12 | 2379 | 0 |
| 1731103200 | 2358.39 | 16.03 | 0.68 | 2338.65 | 2360.15 | 2335.62 | 0 |
| 1731016800 | 2342.36 | 8.33 | 0.36 | 2338.73 | 2354.9 | 2336.62 | 0 |
| 1730930400 | 2334.03 | 104.94 | 4.71 | 2303.86 | 2334.75 | 2293.84 | 0 |
| 1730844000 | 2229.09 | 38.12 | 1.74 | 2188.7 | 2229.31 | 2188.7 | 0 |
| 1730757600 | 2190.9699 | 2.5 | 0.11 | 2182.4899 | 2205.44 | 2179.85 | 0 |
| 1730494800 | 2188.4699 | 8.6 | 0.39 | 2194.92 | 2209.2199 | 2184.61 | 0 |
| 1730408400 | 2179.87 | -31.89 | -1.44 | 2208.38 | 2211.01 | 2179.76 | 0 |
| 1730322000 | 2211.76 | -0.94 | -0.04 | 2206.57 | 2236.15 | 2206.57 | 0 |
| 1730235600 | 2212.7 | 2 | 0.09 | 2201.2 | 2212.87 | 2194.05 | 0 |
| 1730149200 | 2210.7 | 27.64 | 1.27 | 2198.8 | 2214.4 | 2197.76 | 0 |
| 1729890000 | 2183.06 | -9.58 | -0.44 | 2202.11 | 2208.23 | 2179.62 | 0 |
| 1729803600 | 2192.64 | 9.31 | 0.43 | 2192.11 | 2198.45 | 2180.55 | 0 |
| 1729717200 | 2183.33 | -17.25 | -0.78 | 2192.44 | 2199.29 | 2166.46 | 0 |
| 1729630800 | 2200.58 | -10.56 | -0.48 | 2202.16 | 2204.37 | 2193.91 | 0 |
| 1729544400 | 2211.14 | -25.41 | -1.14 | 2233.12 | 2235.21 | 2205.95 | 0 |
| 1729285200 | 2236.55 | 4.3 | 0.19 | 2238.44 | 2240.08 | 2231.4 | 0 |
| 1729198800 | 2232.25 | -1.03 | -0.05 | 2239.21 | 2239.21 | 2224.57 | 0 |
| 1729112400 | 2233.28 | 23.75 | 1.07 | 2223.23 | 2236.7199 | 2220.52 | 0 |
| 1729026000 | 2209.53 | -3.67 | -0.17 | 2211.87 | 2231.08 | 2208.57 | 0 |
| 1728939600 | 2213.2 | 14.13 | 0.64 | 2203.01 | 2215.02 | 2195.51 | 0 |
| 1728680400 | 2199.07 | 37.47 | 1.73 | 2163.67 | 2199.75 | 2163.67 | 0 |
| 1728594000 | 2161.6 | -3.97 | -0.18 | 2151.38 | 2163.09 | 2144.02 | 0 |
| 1728507600 | 2165.57 | 13.22 | 0.61 | 2152.8 | 2172.89 | 2149.51 | 0 |
| 1728421200 | 2152.35 | 5.71 | 0.27 | 2147.7399 | 2158.18 | 2142.73 | 0 |
| 1728334800 | 2146.64 | -18.57 | -0.86 | 2158.57 | 2158.92 | 2136.21 | 0 |
| 1728075600 | 2165.21 | 30.78 | 1.44 | 2160.3 | 2165.21 | 2145.07 | 0 |
| 1727989200 | 2134.43 | -8.9 | -0.42 | 2131.66 | 2140.96 | 2124.03 | 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
