Premium
DJ US Personal and Household Goods Total Stock Market (DWCPHG)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 8649.79 | -28.51 | -0.33 | 8583.29 | 8672.35 | 8571.16 | 0 |
| 1738360800 | 8678.3 | -161.17 | -1.82 | 8749 | 8781.56 | 8675.79 | 0 |
| 1738274400 | 8839.47 | 105.82 | 1.21 | 8758.16 | 8858.83 | 8738.2099 | 0 |
| 1738188000 | 8733.65 | 4.41 | 0.05 | 8741.73 | 8785.2099 | 8732.72 | 0 |
| 1738101600 | 8729.24 | -106.66 | -1.21 | 8817.23 | 8834.2099 | 8727.83 | 0 |
| 1738015200 | 8835.9 | 194.51 | 2.25 | 8704.66 | 8847.32 | 8692.25 | 0 |
| 1737756000 | 8641.39 | -19.02 | -0.22 | 8645.37 | 8654.72 | 8609.8 | 0 |
| 1737669600 | 8660.41 | 28.18 | 0.33 | 8560.26 | 8663.91 | 8541.12 | 0 |
| 1737583200 | 8632.23 | 43.26 | 0.50 | 8672.33 | 8673.6299 | 8621.69 | 0 |
| 1737496800 | 8588.97 | 52.36 | 0.61 | 8574.02 | 8623.43 | 8565.5 | 0 |
| 1737151200 | 8536.61 | 38.82 | 0.46 | 8525.64 | 8566.9599 | 8516.17 | 0 |
| 1737064800 | 8497.79 | 65.45 | 0.78 | 8427.84 | 8503.37 | 8412.03 | 0 |
| 1736978400 | 8432.34 | 20.42 | 0.24 | 8486.52 | 8525.12 | 8408.49 | 0 |
| 1736892000 | 8411.92 | 66.97 | 0.80 | 8384.2099 | 8414 | 8365.27 | 0 |
| 1736805600 | 8344.95 | 44.44 | 0.54 | 8294.85 | 8351.24 | 8271.76 | 0 |
| 1736546400 | 8300.51 | -147.63 | -1.75 | 8373.07 | 8394.54 | 8288.7 | 0 |
| 1736373600 | 8448.14 | 25.83 | 0.31 | 8393.29 | 8451.47 | 8352.01 | 0 |
| 1736287200 | 8422.31 | -21.74 | -0.26 | 8478.85 | 8523.07 | 8399.81 | 0 |
| 1736200800 | 8444.05 | -97.5 | -1.14 | 8558.04 | 8566.9599 | 8436.39 | 0 |
| 1735941600 | 8541.55 | 37.11 | 0.44 | 8537.08 | 8561.11 | 8487.1299 | 0 |
| 1735855200 | 8504.44 | -59.45 | -0.69 | 8612.39 | 8621.29 | 8486.7099 | 0 |
| 1735682400 | 8563.89 | 20.37 | 0.24 | 8563.19 | 8596.15 | 8532.3799 | 0 |
| 1735596000 | 8543.52 | -94.43 | -1.09 | 8600.11 | 8600.11 | 8494.18 | 0 |
| 1735336800 | 8637.95 | -54.33 | -0.63 | 8646.51 | 8699.19 | 8608.33 | 0 |
| 1735250400 | 8692.28 | 12.55 | 0.14 | 8630.35 | 8696.37 | 8622.91 | 0 |
| 1735077600 | 8679.73 | 27 | 0.31 | 8643.5 | 8683.25 | 8632.1299 | 0 |
| 1734991200 | 8652.73 | -16.4 | -0.19 | 8648.75 | 8671.49 | 8590.11 | 0 |
| 1734732000 | 8669.1299 | 44.51 | 0.52 | 8601.94 | 8728.5 | 8592.05 | 0 |
| 1734645600 | 8624.62 | -52.12 | -0.60 | 8660.55 | 8697.25 | 8615.4599 | 0 |
| 1734559200 | 8676.74 | -184.68 | -2.08 | 8832.91 | 8863.44 | 8674.66 | 0 |
| 1734472800 | 8861.42 | -31.54 | -0.35 | 8869.8799 | 8901.75 | 8846.06 | 0 |
| 1734386400 | 8892.9599 | -17.79 | -0.20 | 8914.69 | 8989.72 | 8890.55 | 0 |
| 1734127200 | 8910.75 | -39.03 | -0.44 | 8925.25 | 8935.76 | 8882.28 | 0 |
| 1734040800 | 8949.78 | -34.06 | -0.38 | 8986.7 | 8998.79 | 8935.95 | 0 |
| 1733954400 | 8983.84 | -52.01 | -0.58 | 9063.92 | 9094.7 | 8975.77 | 0 |
| 1733868000 | 9035.85 | -32.38 | -0.36 | 9015.57 | 9088.77 | 8991.93 | 0 |
| 1733781600 | 9068.23 | -59.08 | -0.65 | 9145.16 | 9151.61 | 9058.08 | 0 |
| 1733522400 | 9127.31 | -24.24 | -0.26 | 9202.73 | 9246.79 | 9125.48 | 0 |
| 1733436000 | 9151.55 | 16.57 | 0.18 | 9133.59 | 9177.36 | 9133.59 | 0 |
| 1733349600 | 9134.98 | -27.95 | -0.31 | 9120.65 | 9141.69 | 9086.34 | 0 |
| 1733263200 | 9162.93 | -89.69 | -0.97 | 9265.99 | 9265.99 | 9155.41 | 0 |
| 1733176800 | 9252.62 | 25.89 | 0.28 | 9223.52 | 9262.95 | 9170.4 | 0 |
| 1732917600 | 9226.73 | 28.49 | 0.31 | 9200.62 | 9245.16 | 9195.69 | 0 |
| 1732744800 | 9198.24 | 1.46 | 0.02 | 9229.33 | 9263.53 | 9194.57 | 0 |
| 1732658400 | 9196.78 | -12.62 | -0.14 | 9190.26 | 9213.58 | 9157.44 | 0 |
| 1732572000 | 9209.4 | 150.69 | 1.66 | 9143.02 | 9237.03 | 9143.02 | 0 |
| 1732312800 | 9058.7099 | 120.71 | 1.35 | 8981.57 | 9089.34 | 8981.57 | 0 |
| 1732226400 | 8938 | 80.07 | 0.90 | 8869.68 | 8969.6 | 8850.49 | 0 |
| 1732140000 | 8857.93 | 9.24 | 0.10 | 8841.15 | 8861.3 | 8799.84 | 0 |
| 1732053600 | 8848.69 | -28.84 | -0.32 | 8837.23 | 8879.81 | 8774.66 | 0 |
| 1731967200 | 8877.53 | 37.85 | 0.43 | 8831.8 | 8883.77 | 8808.32 | 0 |
| 1731708000 | 8839.68 | 19.45 | 0.22 | 8835.49 | 8883.91 | 8810.2099 | 0 |
| 1731621600 | 8820.23 | 63.57 | 0.73 | 8760.04 | 8852.86 | 8760.04 | 0 |
| 1731535200 | 8756.66 | 9.09 | 0.10 | 8782.62 | 8813.57 | 8745.3 | 0 |
| 1731448800 | 8747.57 | -61.7 | -0.70 | 8801.82 | 8818.16 | 8733.11 | 0 |
| 1731362400 | 8809.27 | -5.44 | -0.06 | 8827.58 | 8882.44 | 8804.7 | 0 |
| 1731103200 | 8814.7099 | 106.06 | 1.22 | 8711.02 | 8819.29 | 8696.89 | 0 |
| 1731016800 | 8708.65 | 88.91 | 1.03 | 8666.2 | 8749.45 | 8666.2 | 0 |
| 1730930400 | 8619.74 | -198.63 | -2.25 | 8822 | 8822 | 8584.33 | 0 |
| 1730844000 | 8818.37 | 98.75 | 1.13 | 8690.26 | 8821.37 | 8690.26 | 0 |
| 1730757600 | 8719.62 | 19.05 | 0.22 | 8727.53 | 8776.05 | 8709.95 | 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
