Premium
DJ US Pipelines Total Stock Market (DWCPIP)
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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 11250.84 | 107.1 | 0.96 | 11168.33 | 11410.96 | 11155.27 | 0 |
| 1741640400 | 11143.74 | -66.56 | -0.59 | 11158.02 | 11272.81 | 10992.63 | 0 |
| 1741384800 | 11210.3 | 11.16 | 0.10 | 11214 | 11305.94 | 10913.32 | 0 |
| 1741298400 | 11199.14 | -255.53 | -2.23 | 11332.82 | 11398.22 | 11110.77 | 0 |
| 1741212000 | 11454.67 | -142.26 | -1.23 | 11489.68 | 11528.86 | 11254.66 | 0 |
| 1741125600 | 11596.93 | -180.39 | -1.53 | 11615.91 | 11811.06 | 11382.76 | 0 |
| 1741039200 | 11777.32 | -257.11 | -2.14 | 12099.47 | 12215.4 | 11695.18 | 0 |
| 1740780000 | 12034.43 | 415.52 | 3.58 | 11603.47 | 12044.46 | 11599.09 | 0 |
| 1740693600 | 11618.91 | -41.28 | -0.35 | 11676.59 | 11750.48 | 11503.79 | 0 |
| 1740607200 | 11660.19 | 100.45 | 0.87 | 11576.73 | 11697.03 | 11534.13 | 0 |
| 1740520800 | 11559.74 | -222.5 | -1.89 | 11767.35 | 11791.28 | 11265.32 | 0 |
| 1740434400 | 11782.24 | -40.27 | -0.34 | 11853.86 | 12019.66 | 11669.43 | 0 |
| 1740175200 | 11822.51 | -183.8 | -1.53 | 11977.26 | 12047.74 | 11751.14 | 0 |
| 1740088800 | 12006.31 | -19.96 | -0.17 | 11870.07 | 12035.26 | 11684.79 | 0 |
| 1740002400 | 12026.27 | 82.26 | 0.69 | 11955.56 | 12144.42 | 11928.68 | 0 |
| 1739916000 | 11944.01 | 139.79 | 1.18 | 11840.86 | 11988.61 | 11801.63 | 0 |
| 1739570400 | 11804.22 | -18.84 | -0.16 | 11862.15 | 11962.71 | 11799.28 | 0 |
| 1739484000 | 11823.06 | 245.24 | 2.12 | 11493.41 | 11875.09 | 11493.41 | 0 |
| 1739397600 | 11577.82 | -216.41 | -1.83 | 11634.38 | 11838.29 | 11518.72 | 0 |
| 1739311200 | 11794.23 | -114.69 | -0.96 | 11895.44 | 11895.44 | 11654.83 | 0 |
| 1739224800 | 11908.92 | 163.53 | 1.39 | 11817.93 | 12007.92 | 11756.17 | 0 |
| 1738965600 | 11745.39 | 27.94 | 0.24 | 11730.18 | 11793.44 | 11625.57 | 0 |
| 1738879200 | 11717.45 | -338.77 | -2.81 | 12089.73 | 12112.37 | 11615.55 | 0 |
| 1738792800 | 12056.22 | 162.7 | 1.37 | 11967.01 | 12102.08 | 11952.57 | 0 |
| 1738706400 | 11893.52 | -77.77 | -0.65 | 11948.6 | 12010.2 | 11847.86 | 0 |
| 1738620000 | 11971.29 | 154.78 | 1.31 | 11653.63 | 12029.76 | 11625.28 | 0 |
| 1738360800 | 11816.51 | -318.02 | -2.62 | 12178.8 | 12178.8 | 11791.58 | 0 |
| 1738274400 | 12134.53 | 178.27 | 1.49 | 12071.07 | 12180.34 | 12056.64 | 0 |
| 1738188000 | 11956.26 | 18.59 | 0.16 | 11921.84 | 12158.78 | 11867.32 | 0 |
| 1738101600 | 11937.67 | 93.7 | 0.79 | 11903.92 | 11967.12 | 11707.71 | 0 |
| 1738015200 | 11843.97 | -790.86 | -6.26 | 12351.26 | 12351.26 | 11715.99 | 0 |
| 1737756000 | 12634.83 | -69.48 | -0.55 | 12700.74 | 12804.8 | 12612.2 | 0 |
| 1737669600 | 12704.31 | -28.05 | -0.22 | 12859.41 | 12859.41 | 12572.94 | 0 |
| 1737583200 | 12732.36 | -404.5 | -3.08 | 13198.63 | 13198.63 | 12721.83 | 0 |
| 1737496800 | 13136.86 | 151.65 | 1.17 | 13023.32 | 13209.35 | 13020.14 | 0 |
| 1737151200 | 12985.21 | 46.1 | 0.36 | 12920.44 | 13103.74 | 12849.42 | 0 |
| 1737064800 | 12939.11 | 304.91 | 2.41 | 12614.89 | 12939.78 | 12613.06 | 0 |
| 1736978400 | 12634.2 | 110.22 | 0.88 | 12665.3 | 12732.8 | 12577.18 | 0 |
| 1736892000 | 12523.98 | 373.14 | 3.07 | 12179.09 | 12593.89 | 12160.9 | 0 |
| 1736805600 | 12150.84 | 191.97 | 1.61 | 11970.11 | 12169.65 | 11951.71 | 0 |
| 1736546400 | 11958.87 | -69.93 | -0.58 | 12110.16 | 12196.88 | 11909.19 | 0 |
| 1736373600 | 12028.8 | 168.51 | 1.42 | 11812.6 | 12031.96 | 11801.17 | 0 |
| 1736287200 | 11860.29 | -2.26 | -0.02 | 11908.57 | 11963.99 | 11791.66 | 0 |
| 1736200800 | 11862.55 | -97.09 | -0.81 | 12026.63 | 12037.02 | 11835.03 | 0 |
| 1735941600 | 11959.64 | 123.93 | 1.05 | 11916.55 | 12035.16 | 11891.48 | 0 |
| 1735855200 | 11835.71 | 293.46 | 2.54 | 11639.01 | 11860.42 | 11630.27 | 0 |
| 1735682400 | 11542.25 | 18.23 | 0.16 | 11550.41 | 11630.06 | 11506.57 | 0 |
| 1735596000 | 11524.02 | 53.52 | 0.47 | 11481.1 | 11595.75 | 11360.39 | 0 |
| 1735336800 | 11470.5 | -24.42 | -0.21 | 11440.38 | 11528.15 | 11403.54 | 0 |
| 1735250400 | 11494.92 | -97.6 | -0.84 | 11582.38 | 11582.38 | 11447.96 | 0 |
| 1735077600 | 11592.52 | 121.51 | 1.06 | 11532.47 | 11601.47 | 11468.91 | 0 |
| 1734991200 | 11471.01 | 98.85 | 0.87 | 11361.09 | 11483.79 | 11236.66 | 0 |
| 1734732000 | 11372.16 | 242.61 | 2.18 | 11106.62 | 11391.15 | 11085.34 | 0 |
| 1734645600 | 11129.55 | 69.41 | 0.63 | 11190.96 | 11248.32 | 11056.5 | 0 |
| 1734559200 | 11060.14 | -384.58 | -3.36 | 11411.24 | 11443.35 | 11046.28 | 0 |
| 1734472800 | 11444.72 | -58.66 | -0.51 | 11396.7 | 11463.68 | 11259.3 | 0 |
| 1734386400 | 11503.38 | -125.88 | -1.08 | 11591.52 | 11610.52 | 11469.07 | 0 |
| 1734127200 | 11629.26 | -78.83 | -0.67 | 11698.22 | 11715.25 | 11598.33 | 0 |
| 1734040800 | 11708.09 | -21.49 | -0.18 | 11709.12 | 11787.37 | 11693.76 | 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
