Premium
DJ US Waste and Disposal Services Total Stock Market (DWCPOL)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 6012.89 | 22.7 | 0.38 | 5996.96 | 6051.25 | 5965.78 | 0 |
| 1734645600 | 5990.1899 | -1.29 | -0.02 | 5984.86 | 6062.57 | 5984.86 | 0 |
| 1734559200 | 5991.4799 | -108.39 | -1.78 | 6099.62 | 6111.6899 | 5991.39 | 0 |
| 1734472800 | 6099.87 | -77.32 | -1.25 | 6151.38 | 6172.17 | 6082.31 | 0 |
| 1734386400 | 6177.1899 | -19.51 | -0.31 | 6211.12 | 6250.9399 | 6170.12 | 0 |
| 1734127200 | 6196.7 | -43.99 | -0.70 | 6238.28 | 6238.28 | 6196.67 | 0 |
| 1734040800 | 6240.6899 | -18.45 | -0.29 | 6265.18 | 6279.38 | 6237.42 | 0 |
| 1733954400 | 6259.14 | -18.04 | -0.29 | 6295.9 | 6310 | 6240.7299 | 0 |
| 1733868000 | 6277.18 | -21.92 | -0.35 | 6306.42 | 6320.67 | 6265.67 | 0 |
| 1733781600 | 6299.1 | -107.11 | -1.67 | 6397.41 | 6424.62 | 6284.79 | 0 |
| 1733522400 | 6406.21 | -2.35 | -0.04 | 6428.6899 | 6452.6899 | 6398.22 | 0 |
| 1733436000 | 6408.56 | -55.03 | -0.85 | 6428.81 | 6435.02 | 6400.53 | 0 |
| 1733349600 | 6463.59 | 11.22 | 0.17 | 6446.22 | 6476.74 | 6445.42 | 0 |
| 1733263200 | 6452.37 | 7.89 | 0.12 | 6442.6 | 6469.02 | 6418.62 | 0 |
| 1733176800 | 6444.4799 | -78.06 | -1.20 | 6520.58 | 6524.1 | 6419.76 | 0 |
| 1732917600 | 6522.54 | 7.27 | 0.11 | 6532.74 | 6554.26 | 6521.25 | 0 |
| 1732744800 | 6515.27 | 5.35 | 0.08 | 6545.59 | 6570.8 | 6513.81 | 0 |
| 1732658400 | 6509.92 | 23.45 | 0.36 | 6494.61 | 6534.9399 | 6492.13 | 0 |
| 1732572000 | 6486.47 | 58.31 | 0.91 | 6452.46 | 6515.4 | 6446.71 | 0 |
| 1732312800 | 6428.16 | 67.58 | 1.06 | 6389.03 | 6434.08 | 6376.65 | 0 |
| 1732226400 | 6360.58 | 71.11 | 1.13 | 6293.27 | 6379.3 | 6255.39 | 0 |
| 1732140000 | 6289.47 | 18.94 | 0.30 | 6271.61 | 6290.09 | 6225.9399 | 0 |
| 1732053600 | 6270.53 | 38.43 | 0.62 | 6194.7299 | 6278.63 | 6190.13 | 0 |
| 1731967200 | 6232.1 | 8.37 | 0.13 | 6206.22 | 6256.6899 | 6206.22 | 0 |
| 1731708000 | 6223.7299 | -67.86 | -1.08 | 6263.26 | 6288.92 | 6209.5 | 0 |
| 1731621600 | 6291.59 | -186.36 | -2.88 | 6411.41 | 6417.06 | 6289.06 | 0 |
| 1731535200 | 6477.95 | 28.82 | 0.45 | 6454.46 | 6514.7299 | 6433 | 0 |
| 1731448800 | 6449.13 | 2.94 | 0.05 | 6481.57 | 6490.26 | 6434.43 | 0 |
| 1731362400 | 6446.1899 | 9.69 | 0.15 | 6475.67 | 6498.35 | 6441.35 | 0 |
| 1731103200 | 6436.5 | 75.35 | 1.18 | 6389.53 | 6481.37 | 6338.6 | 0 |
| 1731016800 | 6361.15 | 43.99 | 0.70 | 6332.53 | 6379.04 | 6311.3 | 0 |
| 1730930400 | 6317.16 | 82 | 1.32 | 6352.56 | 6364.62 | 6258.97 | 0 |
| 1730844000 | 6235.16 | 66.03 | 1.07 | 6168.27 | 6238.41 | 6168.27 | 0 |
| 1730757600 | 6169.13 | 35.06 | 0.57 | 6171.4799 | 6190.6 | 6138.43 | 0 |
| 1730494800 | 6134.07 | -16.44 | -0.27 | 6180.92 | 6203.63 | 6131.9399 | 0 |
| 1730408400 | 6150.51 | -35.65 | -0.58 | 6174.55 | 6204.52 | 6149.52 | 0 |
| 1730322000 | 6186.16 | -138.72 | -2.19 | 6252.97 | 6283.14 | 6181.28 | 0 |
| 1730235600 | 6324.88 | 180.33 | 2.93 | 6204.6 | 6338.2 | 6193.05 | 0 |
| 1730149200 | 6144.55 | 35.52 | 0.58 | 6141.55 | 6164.35 | 6125.88 | 0 |
| 1729890000 | 6109.03 | -62.14 | -1.01 | 6184.99 | 6191.6899 | 6102.51 | 0 |
| 1729803600 | 6171.17 | -97.92 | -1.56 | 6245.2 | 6286.92 | 6169.47 | 0 |
| 1729717200 | 6269.09 | -4.22 | -0.07 | 6258.87 | 6290.62 | 6243.24 | 0 |
| 1729630800 | 6273.31 | -28.35 | -0.45 | 6267.71 | 6286.45 | 6228.25 | 0 |
| 1729544400 | 6301.66 | -19.33 | -0.31 | 6309.75 | 6326.02 | 6266.81 | 0 |
| 1729285200 | 6320.99 | -8.08 | -0.13 | 6331.54 | 6334.31 | 6297.67 | 0 |
| 1729198800 | 6329.07 | 4.9 | 0.08 | 6336.2299 | 6348.7 | 6300.31 | 0 |
| 1729112400 | 6324.17 | -7.04 | -0.11 | 6336.15 | 6357.8 | 6320.52 | 0 |
| 1729026000 | 6331.21 | 1.64 | 0.03 | 6360.12 | 6387.45 | 6323.3 | 0 |
| 1728939600 | 6329.57 | 33.2 | 0.53 | 6308.54 | 6348.77 | 6297.41 | 0 |
| 1728680400 | 6296.37 | 48.37 | 0.77 | 6267.57 | 6297.27 | 6256.54 | 0 |
| 1728594000 | 6248 | -42.69 | -0.68 | 6289.29 | 6295.31 | 6237.33 | 0 |
| 1728507600 | 6290.6899 | 75.33 | 1.21 | 6225.58 | 6295.77 | 6212.84 | 0 |
| 1728421200 | 6215.36 | 94.37 | 1.54 | 6152.54 | 6223.53 | 6145.92 | 0 |
| 1728334800 | 6120.99 | -58.05 | -0.94 | 6135.6899 | 6143.89 | 6106.78 | 0 |
| 1728075600 | 6179.04 | -5.51 | -0.09 | 6175.13 | 6192.4 | 6146.88 | 0 |
| 1727989200 | 6184.55 | 47.1 | 0.77 | 6135.02 | 6187.45 | 6123.15 | 0 |
| 1727902800 | 6137.45 | -5.64 | -0.09 | 6138.31 | 6151.62 | 6114.16 | 0 |
| 1727816400 | 6143.09 | -19.57 | -0.32 | 6158.58 | 6158.58 | 6116.96 | 0 |
| 1727730000 | 6162.66 | 63.85 | 1.05 | 6099.41 | 6166.07 | 6089.95 | 0 |
| 1727470800 | 6098.81 | -25.05 | -0.41 | 6124.6 | 6151.99 | 6085.82 | 0 |
| 1727384400 | 6123.86 | -62.49 | -1.01 | 6184.78 | 6210.01 | 6117.8 | 0 |
| 1727298000 | 6186.35 | 0.88 | 0.01 | 6209.74 | 6211.3 | 6166.33 | 0 |
| 1727211600 | 6185.47 | 17.89 | 0.29 | 6151.41 | 6188.97 | 6151.41 | 0 |
| 1727125200 | 6167.58 | 59.15 | 0.97 | 6127.08 | 6173.05 | 6115.28 | 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
