Premium
DJ US Personal Products Total Stock Market (DWCPPD)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 5951.91 | 101.77 | 1.74 | 5823.72 | 5974.2 | 5819.68 | 0 |
| 1741298400 | 5850.14 | -26.05 | -0.44 | 5836.9 | 5903.07 | 5806.25 | 0 |
| 1741212000 | 5876.1899 | 40.97 | 0.70 | 5868.31 | 5923.99 | 5801.11 | 0 |
| 1741125600 | 5835.22 | -89.64 | -1.51 | 5912.2299 | 5984.03 | 5830.39 | 0 |
| 1741039200 | 5924.86 | -62.5 | -1.04 | 5997.58 | 6036.32 | 5888.77 | 0 |
| 1740780000 | 5987.36 | 75.21 | 1.27 | 5912.08 | 5994.22 | 5881.17 | 0 |
| 1740693600 | 5912.15 | -51.69 | -0.87 | 5920.1 | 5967.02 | 5888.28 | 0 |
| 1740607200 | 5963.84 | -51.59 | -0.86 | 6042.7299 | 6049.57 | 5900.95 | 0 |
| 1740520800 | 6015.43 | -10.69 | -0.18 | 6032.1899 | 6057.68 | 5981.3 | 0 |
| 1740434400 | 6026.12 | 67.99 | 1.14 | 5958.74 | 6057.84 | 5930.18 | 0 |
| 1740175200 | 5958.13 | 139.65 | 2.40 | 5828.1899 | 5976.63 | 5825.37 | 0 |
| 1740088800 | 5818.4799 | -2.05 | -0.04 | 5807.49 | 5848.62 | 5764.56 | 0 |
| 1740002400 | 5820.53 | 21.67 | 0.37 | 5817.18 | 5828.6 | 5729.72 | 0 |
| 1739916000 | 5798.86 | 76.15 | 1.33 | 5721.96 | 5831.28 | 5714.96 | 0 |
| 1739570400 | 5722.71 | 26.55 | 0.47 | 5727.11 | 5773.4399 | 5678.24 | 0 |
| 1739484000 | 5696.16 | 95.58 | 1.71 | 5602.02 | 5709 | 5599.03 | 0 |
| 1739397600 | 5600.58 | -37.31 | -0.66 | 5557.26 | 5622.08 | 5533.11 | 0 |
| 1739311200 | 5637.89 | 82.7 | 1.49 | 5556.72 | 5649.84 | 5544.57 | 0 |
| 1739224800 | 5555.1899 | 108.3 | 1.99 | 5485.28 | 5573.79 | 5439.59 | 0 |
| 1738965600 | 5446.89 | -23.57 | -0.43 | 5392.81 | 5469.33 | 5380.68 | 0 |
| 1738879200 | 5470.46 | -145.03 | -2.58 | 5632.2 | 5682.24 | 5455.6899 | 0 |
| 1738792800 | 5615.49 | -60.12 | -1.06 | 5698.38 | 5698.38 | 5572.36 | 0 |
| 1738706400 | 5675.61 | -331.86 | -5.52 | 5878.59 | 5878.59 | 5627.33 | 0 |
| 1738620000 | 6007.47 | -51.83 | -0.86 | 5964.43 | 6027.18 | 5945.43 | 0 |
| 1738360800 | 6059.3 | -156.72 | -2.52 | 6159.84 | 6189.81 | 6057.17 | 0 |
| 1738274400 | 6216.02 | 136.47 | 2.24 | 6156.87 | 6226.6899 | 6128.76 | 0 |
| 1738188000 | 6079.55 | -22.28 | -0.37 | 6121.17 | 6130.67 | 6056.45 | 0 |
| 1738101600 | 6101.83 | -40.27 | -0.66 | 6137.55 | 6169.15 | 6098.28 | 0 |
| 1738015200 | 6142.1 | 114.58 | 1.90 | 6056.28 | 6169.16 | 6056.28 | 0 |
| 1737756000 | 6027.52 | 3.32 | 0.06 | 6053.78 | 6076.71 | 6009.29 | 0 |
| 1737669600 | 6024.2 | 22.25 | 0.37 | 5978.56 | 6037.49 | 5949.53 | 0 |
| 1737583200 | 6001.95 | 0.84 | 0.01 | 6034.1 | 6037.16 | 5982.1 | 0 |
| 1737496800 | 6001.11 | -15.36 | -0.26 | 6040.78 | 6046.58 | 5945.4 | 0 |
| 1737151200 | 6016.47 | -46.38 | -0.76 | 6071.26 | 6085 | 6015.2299 | 0 |
| 1737064800 | 6062.85 | 150.29 | 2.54 | 5961.75 | 6076.91 | 5941.89 | 0 |
| 1736978400 | 5912.56 | -14.5 | -0.24 | 6032.18 | 6032.92 | 5897.13 | 0 |
| 1736892000 | 5927.06 | 1.11 | 0.02 | 5942.67 | 5947.93 | 5893.08 | 0 |
| 1736805600 | 5925.95 | 80.35 | 1.37 | 5836.52 | 5928.09 | 5816.61 | 0 |
| 1736546400 | 5845.6 | -75.55 | -1.28 | 5831.33 | 5872.1 | 5801.9799 | 0 |
| 1736373600 | 5921.15 | -7.3 | -0.12 | 5902.14 | 5927.97 | 5827.31 | 0 |
| 1736287200 | 5928.45 | 8.84 | 0.15 | 5954.59 | 6036.43 | 5900.71 | 0 |
| 1736200800 | 5919.61 | -12.94 | -0.22 | 5959.34 | 6054.09 | 5914.92 | 0 |
| 1735941600 | 5932.55 | -23.9 | -0.40 | 5966.36 | 5971.24 | 5898.83 | 0 |
| 1735855200 | 5956.45 | -51.53 | -0.86 | 6050.2299 | 6060.35 | 5939.93 | 0 |
| 1735682400 | 6007.9799 | 30.46 | 0.51 | 6020.54 | 6043.65 | 5976.99 | 0 |
| 1735596000 | 5977.52 | -66.56 | -1.10 | 6001.2299 | 6018.21 | 5937.33 | 0 |
| 1735336800 | 6044.08 | -57.9 | -0.95 | 6058.71 | 6125.89 | 6024.95 | 0 |
| 1735250400 | 6101.9799 | 25.23 | 0.42 | 6053.16 | 6121.43 | 6042.82 | 0 |
| 1735077600 | 6076.75 | 27.23 | 0.45 | 6049.31 | 6086.21 | 6002.46 | 0 |
| 1734991200 | 6049.52 | -18.23 | -0.30 | 6052.9799 | 6080.95 | 6025.7 | 0 |
| 1734732000 | 6067.75 | -4.78 | -0.08 | 6024.79 | 6142.88 | 6023.16 | 0 |
| 1734645600 | 6072.53 | 36.79 | 0.61 | 6042.27 | 6102 | 6010.2 | 0 |
| 1734559200 | 6035.74 | -199.78 | -3.20 | 6221.9799 | 6261.9799 | 6033.14 | 0 |
| 1734472800 | 6235.52 | -67.04 | -1.06 | 6288.6 | 6308.06 | 6226.56 | 0 |
| 1734386400 | 6302.56 | -30.97 | -0.49 | 6310.39 | 6372.1 | 6274.11 | 0 |
| 1734127200 | 6333.53 | 3.5 | 0.06 | 6331.27 | 6350.6 | 6268.28 | 0 |
| 1734040800 | 6330.03 | -17.2 | -0.27 | 6294.25 | 6386.39 | 6254.24 | 0 |
| 1733954400 | 6347.2299 | -99.55 | -1.54 | 6458.25 | 6458.25 | 6342.78 | 0 |
| 1733868000 | 6446.78 | -6.24 | -0.10 | 6430.87 | 6490.14 | 6369.13 | 0 |
| 1733781600 | 6453.02 | 32.78 | 0.51 | 6489.2299 | 6560.5 | 6452.09 | 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
