Premium
DJ US Pharmaceuticals Total Stock Market (DWCPHM)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736200800 | 7366.64 | -50.24 | -0.68 | 7413.95 | 7430.14 | 7353.06 | 0 |
| 1735941600 | 7416.88 | 16.08 | 0.22 | 7400.21 | 7438.95 | 7382.53 | 0 |
| 1735855200 | 7400.8 | 14.96 | 0.20 | 7438.02 | 7475.61 | 7376.61 | 0 |
| 1735682400 | 7385.84 | 31.4 | 0.43 | 7339.87 | 7392.47 | 7329.96 | 0 |
| 1735596000 | 7354.44 | -99.12 | -1.33 | 7438.67 | 7440.25 | 7341.78 | 0 |
| 1735336800 | 7453.56 | -54.13 | -0.72 | 7467.66 | 7528.76 | 7428.25 | 0 |
| 1735250400 | 7507.69 | 2.21 | 0.03 | 7481.73 | 7524.5 | 7480.46 | 0 |
| 1735077600 | 7505.48 | 8.7 | 0.12 | 7465.63 | 7506.48 | 7435.02 | 0 |
| 1734991200 | 7496.78 | 135.72 | 1.84 | 7362.74 | 7509.14 | 7362.74 | 0 |
| 1734732000 | 7361.06 | 59.14 | 0.81 | 7295.28 | 7493.59 | 7295.28 | 0 |
| 1734645600 | 7301.92 | -40.42 | -0.55 | 7339.69 | 7397.02 | 7276.8 | 0 |
| 1734559200 | 7342.34 | -128.37 | -1.72 | 7439.32 | 7481.86 | 7339.41 | 0 |
| 1734472800 | 7470.71 | 64.12 | 0.87 | 7419.65 | 7497.12 | 7403.81 | 0 |
| 1734386400 | 7406.59 | -96.76 | -1.29 | 7519.4 | 7556.53 | 7393.67 | 0 |
| 1734127200 | 7503.35 | 29.53 | 0.40 | 7432.71 | 7522.33 | 7432.71 | 0 |
| 1734040800 | 7473.82 | -38.7 | -0.52 | 7538.36 | 7568.88 | 7452.64 | 0 |
| 1733954400 | 7512.52 | -73.28 | -0.97 | 7552.28 | 7556.65 | 7490.37 | 0 |
| 1733868000 | 7585.8 | -77.89 | -1.02 | 7659.54 | 7696.44 | 7574.61 | 0 |
| 1733781600 | 7663.69 | -65.76 | -0.85 | 7701.69 | 7735.34 | 7652.18 | 0 |
| 1733522400 | 7729.45 | 8.09 | 0.10 | 7728.74 | 7779.13 | 7720.88 | 0 |
| 1733436000 | 7721.36 | 9.75 | 0.13 | 7677.23 | 7739.18 | 7666.99 | 0 |
| 1733349600 | 7711.61 | 19.91 | 0.26 | 7713.61 | 7786.78 | 7684.47 | 0 |
| 1733263200 | 7691.7 | 10.61 | 0.14 | 7690.15 | 7738.9 | 7681.23 | 0 |
| 1733176800 | 7681.09 | 3.97 | 0.05 | 7699.25 | 7701.01 | 7651.22 | 0 |
| 1732917600 | 7677.12 | 8.23 | 0.11 | 7663.05 | 7700.72 | 7659.9 | 0 |
| 1732744800 | 7668.89 | 36.17 | 0.47 | 7624.12 | 7707.41 | 7618.33 | 0 |
| 1732658400 | 7632.72 | 92.56 | 1.23 | 7622.96 | 7660.18 | 7576.83 | 0 |
| 1732572000 | 7540.16 | 67.6 | 0.90 | 7503.44 | 7545.24 | 7487.68 | 0 |
| 1732312800 | 7472.56 | 7.2 | 0.10 | 7512.33 | 7540.4 | 7456.03 | 0 |
| 1732226400 | 7465.36 | 57.76 | 0.78 | 7392.27 | 7479.85 | 7344.54 | 0 |
| 1732140000 | 7407.6 | 90.83 | 1.24 | 7323.54 | 7419.72 | 7323.54 | 0 |
| 1732053600 | 7316.77 | 11.92 | 0.16 | 7247.88 | 7316.79 | 7214.3 | 0 |
| 1731967200 | 7304.85 | -49.7 | -0.68 | 7342.2 | 7342.2 | 7233.98 | 0 |
| 1731708000 | 7354.55 | -201.67 | -2.67 | 7523.36 | 7523.36 | 7338.19 | 0 |
| 1731621600 | 7556.22 | -137.21 | -1.78 | 7700.5 | 7702.37 | 7538.55 | 0 |
| 1731535200 | 7693.43 | -8.83 | -0.11 | 7698.92 | 7737.46 | 7681.09 | 0 |
| 1731448800 | 7702.26 | -118.87 | -1.52 | 7812.01 | 7824.66 | 7688.81 | 0 |
| 1731362400 | 7821.13 | 14.82 | 0.19 | 7866.92 | 7923.65 | 7820.24 | 0 |
| 1731103200 | 7806.31 | 109.71 | 1.43 | 7709.97 | 7874.76 | 7696.01 | 0 |
| 1731016800 | 7696.6 | 85.92 | 1.13 | 7638.9 | 7724.45 | 7631.25 | 0 |
| 1730930400 | 7610.68 | -142.4 | -1.84 | 7783.77 | 7845.42 | 7589.89 | 0 |
| 1730844000 | 7753.08 | 14.53 | 0.19 | 7703.77 | 7755.26 | 7682.78 | 0 |
| 1730757600 | 7738.55 | -80.19 | -1.03 | 7766.9 | 7814.28 | 7727.09 | 0 |
| 1730494800 | 7818.74 | -49.96 | -0.63 | 7875.61 | 7893.67 | 7807.81 | 0 |
| 1730408400 | 7868.7 | -86.95 | -1.09 | 7861.61 | 7951.53 | 7825.07 | 0 |
| 1730322000 | 7955.65 | -173.96 | -2.14 | 7737.32 | 7991.13 | 7649.96 | 0 |
| 1730235600 | 8129.61 | -6.43 | -0.08 | 8151.96 | 8186.19 | 8127.43 | 0 |
| 1730149200 | 8136.04 | 50.9 | 0.63 | 8110.79 | 8143.65 | 8101.48 | 0 |
| 1729890000 | 8085.14 | -64.08 | -0.79 | 8177.13 | 8177.13 | 8071.05 | 0 |
| 1729803600 | 8149.22 | -96.21 | -1.17 | 8202.69 | 8221.05 | 8135.11 | 0 |
| 1729717200 | 8245.43 | -2.25 | -0.03 | 8222.62 | 8250.51 | 8185.8 | 0 |
| 1729630800 | 8247.68 | 24.68 | 0.30 | 8183.6 | 8262.1 | 8183.43 | 0 |
| 1729544400 | 8223 | -125.1 | -1.50 | 8350.49 | 8350.49 | 8216.51 | 0 |
| 1729285200 | 8348.1 | 5.33 | 0.06 | 8353.93 | 8358.97 | 8286.57 | 0 |
| 1729198800 | 8342.77 | -23.72 | -0.28 | 8363.45 | 8398.6299 | 8338.9 | 0 |
| 1729112400 | 8366.49 | 24.29 | 0.29 | 8322.49 | 8383.93 | 8269.98 | 0 |
| 1729026000 | 8342.2 | 6.64 | 0.08 | 8294.81 | 8379.23 | 8278.86 | 0 |
| 1728939600 | 8335.56 | 4.13 | 0.05 | 8344.15 | 8350.56 | 8302.69 | 0 |
| 1728680400 | 8331.43 | 91.1 | 1.11 | 8273.17 | 8331.43 | 8237.76 | 0 |
| 1728594000 | 8240.33 | -70.05 | -0.84 | 8316.39 | 8319.54 | 8215.18 | 0 |
| 1728507600 | 8310.3799 | 86.05 | 1.05 | 8225.85 | 8317.33 | 8217.48 | 0 |
| 1728421200 | 8224.33 | 47.27 | 0.58 | 8205.41 | 8264.6 | 8198.24 | 0 |
| 1728334800 | 8177.06 | 16.25 | 0.20 | 8189.87 | 8261.9 | 8161.92 | 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
