Premium
DJ US Publishing Total Stock Market (DWCPUB)
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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 7375.31 | 2.53 | 0.03 | 7396.28 | 7446.36 | 7375.31 | 0 |
| 1735596000 | 7372.78 | -101.56 | -1.36 | 7417.8 | 7417.8 | 7312.61 | 0 |
| 1735336800 | 7474.34 | -88.29 | -1.17 | 7519.38 | 7552.63 | 7435.63 | 0 |
| 1735250400 | 7562.63 | 6.81 | 0.09 | 7509.1 | 7571.95 | 7489.5 | 0 |
| 1735077600 | 7555.82 | 66.86 | 0.89 | 7499.81 | 7558.44 | 7464.99 | 0 |
| 1734991200 | 7488.96 | 40.34 | 0.54 | 7453.37 | 7500.59 | 7430.16 | 0 |
| 1734732000 | 7448.62 | -10.25 | -0.14 | 7397.97 | 7523.33 | 7379.62 | 0 |
| 1734645600 | 7458.87 | -8.66 | -0.12 | 7561.73 | 7594.36 | 7456.78 | 0 |
| 1734559200 | 7467.53 | -200.48 | -2.61 | 7693.94 | 7750.16 | 7455.03 | 0 |
| 1734472800 | 7668.01 | -91.48 | -1.18 | 7729.93 | 7767.28 | 7664.61 | 0 |
| 1734386400 | 7759.49 | 20.22 | 0.26 | 7733.49 | 7827.63 | 7707.49 | 0 |
| 1734127200 | 7739.27 | -85.26 | -1.09 | 7799.89 | 7814.19 | 7714.94 | 0 |
| 1734040800 | 7824.53 | -32.53 | -0.41 | 7846.18 | 7873.89 | 7813.97 | 0 |
| 1733954400 | 7857.06 | 4.51 | 0.06 | 7875.53 | 7904.17 | 7813.45 | 0 |
| 1733868000 | 7852.55 | -95.47 | -1.20 | 7919.69 | 7965.23 | 7842.62 | 0 |
| 1733781600 | 7948.02 | 50.31 | 0.64 | 7918.66 | 8047.19 | 7910.34 | 0 |
| 1733522400 | 7897.71 | 40.79 | 0.52 | 7857.44 | 7905.56 | 7833.96 | 0 |
| 1733436000 | 7856.92 | -52.14 | -0.66 | 7890.76 | 7912.62 | 7850.68 | 0 |
| 1733349600 | 7909.06 | 16.67 | 0.21 | 7879.81 | 7922.64 | 7859.75 | 0 |
| 1733263200 | 7892.39 | 23.57 | 0.30 | 7857.43 | 7908.21 | 7836.43 | 0 |
| 1733176800 | 7868.82 | 15.66 | 0.20 | 7824.21 | 7894.34 | 7807.32 | 0 |
| 1732917600 | 7853.16 | 41.91 | 0.54 | 7815.57 | 7889.01 | 7815.57 | 0 |
| 1732744800 | 7811.25 | -27.71 | -0.35 | 7862.65 | 7898.02 | 7795.06 | 0 |
| 1732658400 | 7838.96 | -63.46 | -0.80 | 7896.98 | 7908.46 | 7826.32 | 0 |
| 1732572000 | 7902.42 | 95.29 | 1.22 | 7849.22 | 7926.71 | 7847.12 | 0 |
| 1732312800 | 7807.13 | 56.92 | 0.73 | 7756.18 | 7857.84 | 7756.18 | 0 |
| 1732226400 | 7750.21 | 124.75 | 1.64 | 7637.52 | 7764.74 | 7559.68 | 0 |
| 1732140000 | 7625.46 | 34.52 | 0.45 | 7601.59 | 7629.41 | 7564.59 | 0 |
| 1732053600 | 7590.94 | 1.13 | 0.01 | 7505.49 | 7596.55 | 7502.75 | 0 |
| 1731967200 | 7589.81 | -22.59 | -0.30 | 7602.99 | 7660.06 | 7587.41 | 0 |
| 1731708000 | 7612.4 | -165.25 | -2.12 | 7778.79 | 7803.42 | 7612.17 | 0 |
| 1731621600 | 7777.65 | 4.92 | 0.06 | 7762.89 | 7802.27 | 7747.82 | 0 |
| 1731535200 | 7772.73 | -127.72 | -1.62 | 7932.26 | 7933.26 | 7766.36 | 0 |
| 1731448800 | 7900.45 | 42.62 | 0.54 | 7848.83 | 7929.64 | 7837.81 | 0 |
| 1731362400 | 7857.83 | -48.54 | -0.61 | 7949.69 | 8000.06 | 7814.02 | 0 |
| 1731103200 | 7906.37 | 74.99 | 0.96 | 7755.3 | 7971.4 | 7755.3 | 0 |
| 1731016800 | 7831.38 | 28.68 | 0.37 | 7817.68 | 7869.03 | 7772.1 | 0 |
| 1730930400 | 7802.7 | 339.33 | 4.55 | 7732.44 | 7810.41 | 7716.2 | 0 |
| 1730844000 | 7463.37 | 102.3 | 1.39 | 7368.15 | 7469.25 | 7366.12 | 0 |
| 1730757600 | 7361.07 | -171.08 | -2.27 | 7476.54 | 7528.95 | 7353.47 | 0 |
| 1730494800 | 7532.15 | 30.56 | 0.41 | 7520.26 | 7555.57 | 7483.35 | 0 |
| 1730408400 | 7501.59 | -69.21 | -0.91 | 7556.99 | 7586.37 | 7483.88 | 0 |
| 1730322000 | 7570.8 | -5.75 | -0.08 | 7578.28 | 7691.24 | 7570.59 | 0 |
| 1730235600 | 7576.55 | 144.19 | 1.94 | 7422.82 | 7586.66 | 7411.78 | 0 |
| 1730149200 | 7432.36 | 108.97 | 1.49 | 7366.2 | 7438.96 | 7345.69 | 0 |
| 1729890000 | 7323.39 | 30.75 | 0.42 | 7309.96 | 7369.32 | 7309.96 | 0 |
| 1729803600 | 7292.64 | 28.82 | 0.40 | 7275.05 | 7310.37 | 7238.83 | 0 |
| 1729717200 | 7263.82 | -43.02 | -0.59 | 7302.84 | 7320.69 | 7242.26 | 0 |
| 1729630800 | 7306.84 | -46.59 | -0.63 | 7343.47 | 7357.98 | 7294.4 | 0 |
| 1729544400 | 7353.43 | -43 | -0.58 | 7390.87 | 7423.47 | 7345.18 | 0 |
| 1729285200 | 7396.43 | -20.54 | -0.28 | 7435.16 | 7435.16 | 7373.82 | 0 |
| 1729198800 | 7416.97 | -4.88 | -0.07 | 7437.21 | 7447.17 | 7392.43 | 0 |
| 1729112400 | 7421.85 | -2.48 | -0.03 | 7451.7 | 7483.37 | 7412.3 | 0 |
| 1729026000 | 7424.33 | 56.66 | 0.77 | 7369.3 | 7497.9 | 7361.25 | 0 |
| 1728939600 | 7367.67 | 31.76 | 0.43 | 7344.97 | 7374.03 | 7296.04 | 0 |
| 1728680400 | 7335.91 | 69.83 | 0.96 | 7261.13 | 7356.92 | 7261.13 | 0 |
| 1728594000 | 7266.08 | -99.21 | -1.35 | 7330.6 | 7369.39 | 7261.35 | 0 |
| 1728507600 | 7365.29 | 81.87 | 1.12 | 7290.94 | 7410.81 | 7290.94 | 0 |
| 1728421200 | 7283.42 | -2.91 | -0.04 | 7286.7 | 7296.73 | 7205.79 | 0 |
| 1728334800 | 7286.33 | -67.79 | -0.92 | 7317.2 | 7337.47 | 7279.76 | 0 |
| 1728075600 | 7354.12 | 82.7 | 1.14 | 7336.61 | 7371.7 | 7272.1 | 0 |
| 1727989200 | 7271.42 | -93.48 | -1.27 | 7310.22 | 7337.11 | 7249.93 | 0 |
| 1727902800 | 7364.9 | -4.25 | -0.06 | 7341.21 | 7396.89 | 7334.26 | 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
