Premium
DJ US Completion Total Stock Market (DWCPF)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 2376.57 | 2.87 | 0.12 | 2379.31 | 2383.76 | 2369.27 | 0 |
| 1739484000 | 2373.7 | 27.17 | 1.16 | 2359.51 | 2374.08 | 2349.3 | 0 |
| 1739397600 | 2346.53 | -12.56 | -0.53 | 2326.86 | 2351.86 | 2325.51 | 0 |
| 1739311200 | 2359.09 | -18.4 | -0.77 | 2363.01 | 2368.51 | 2353.4 | 0 |
| 1739224800 | 2377.4899 | 8.83 | 0.37 | 2383.4899 | 2384.25 | 2371.46 | 0 |
| 1738965600 | 2368.66 | -21.25 | -0.89 | 2395.71 | 2399.67 | 2365.41 | 0 |
| 1738879200 | 2389.91 | -3.36 | -0.14 | 2401.62 | 2401.62 | 2372.45 | 0 |
| 1738792800 | 2393.27 | 23.36 | 0.99 | 2378.46 | 2393.27 | 2367.27 | 0 |
| 1738706400 | 2369.91 | 19.8 | 0.84 | 2347.45 | 2371.27 | 2347.45 | 0 |
| 1738620000 | 2350.11 | -24.94 | -1.05 | 2318.91 | 2361.8 | 2314.68 | 0 |
| 1738360800 | 2375.05 | -15.97 | -0.67 | 2398.59 | 2409.75 | 2368.93 | 0 |
| 1738274400 | 2391.02 | 26.13 | 1.10 | 2384.5 | 2403.13 | 2375.73 | 0 |
| 1738188000 | 2364.89 | -6.02 | -0.25 | 2368.91 | 2379.77 | 2349.67 | 0 |
| 1738101600 | 2370.91 | 18.61 | 0.79 | 2358.02 | 2376.98 | 2347.85 | 0 |
| 1738015200 | 2352.3 | -38.2 | -1.60 | 2353.01 | 2377.93 | 2337.54 | 0 |
| 1737756000 | 2390.5 | -4.22 | -0.18 | 2397.95 | 2405.56 | 2385.81 | 0 |
| 1737669600 | 2394.7199 | 8.51 | 0.36 | 2376.29 | 2396.03 | 2371.45 | 0 |
| 1737583200 | 2386.21 | -6.06 | -0.25 | 2396.96 | 2399.69 | 2384.96 | 0 |
| 1737496800 | 2392.27 | 39.36 | 1.67 | 2373.8 | 2394.05 | 2365.18 | 0 |
| 1737151200 | 2352.91 | 15.65 | 0.67 | 2359.37 | 2360.92 | 2348.54 | 0 |
| 1737064800 | 2337.26 | 14.51 | 0.62 | 2326.35 | 2343.25 | 2315.2399 | 0 |
| 1736978400 | 2322.75 | 41.02 | 1.80 | 2333.19 | 2339.02 | 2315.31 | 0 |
| 1736892000 | 2281.73 | 24.73 | 1.10 | 2277.87 | 2289.5 | 2262.09 | 0 |
| 1736805600 | 2257 | 6.36 | 0.28 | 2228.33 | 2257.67 | 2221.69 | 0 |
| 1736546400 | 2250.64 | -38.69 | -1.69 | 2261.25 | 2262.01 | 2238.67 | 0 |
| 1736373600 | 2289.33 | -3.47 | -0.15 | 2279.12 | 2292.95 | 2262.29 | 0 |
| 1736287200 | 2292.8 | -27.23 | -1.17 | 2328.3 | 2332.87 | 2279.76 | 0 |
| 1736200800 | 2320.03 | 9.84 | 0.43 | 2328.56 | 2341.4699 | 2317.28 | 0 |
| 1735941600 | 2310.19 | 40.76 | 1.80 | 2280.39 | 2310.19 | 2275.06 | 0 |
| 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 |
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
