Premium
DJ US Railroads Total Stock Market (DWCRAI)
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 |
|---|---|---|---|---|---|---|---|
| 1738792800 | 34404.61 | 66.31 | 0.19 | 34422.88 | 34511.82 | 34274.59 | 0 |
| 1738706400 | 34338.3 | 202.59 | 0.59 | 34079.94 | 34500.26 | 34068.87 | 0 |
| 1738620000 | 34135.71 | -605.63 | -1.74 | 34615.07 | 34654.45 | 33487.62 | 0 |
| 1738360800 | 34741.34 | -216.81 | -0.62 | 34959.26 | 35302.89 | 34735.33 | 0 |
| 1738274400 | 34958.15 | 12.09 | 0.03 | 35072.41 | 35216.82 | 34601.39 | 0 |
| 1738188000 | 34946.06 | 235.16 | 0.68 | 34743.37 | 35544.35 | 34743.37 | 0 |
| 1738101600 | 34710.9 | -861.85 | -2.42 | 35388.58 | 35612.4 | 34690.26 | 0 |
| 1738015200 | 35572.75 | 816.14 | 2.35 | 34936.61 | 35812.07 | 34918.63 | 0 |
| 1737756000 | 34756.61 | -231.41 | -0.66 | 34533.91 | 34946.52 | 34436.35 | 0 |
| 1737669600 | 34988.02 | 1 | 3.50 | 34768.44 | 35123.84 | 34448.77 | 0 |
| 1737583200 | 33804.92 | -75 | -0.22 | 33846.55 | 34015.36 | 33596.69 | 0 |
| 1737496800 | 33879.92 | 501.61 | 1.50 | 33576.08 | 33892.73 | 33504.79 | 0 |
| 1737151200 | 33378.309 | -163.59 | -0.49 | 33673.9 | 33701.57 | 33217.059 | 0 |
| 1737064800 | 33541.9 | 636.84 | 1.94 | 32873.29 | 33568.56 | 32676.64 | 0 |
| 1736978400 | 32905.059 | 217.51 | 0.67 | 33213.85 | 33222.75 | 32865.42 | 0 |
| 1736892000 | 32687.55 | 318.15 | 0.98 | 32601.79 | 32714.94 | 32474.01 | 0 |
| 1736805600 | 32369.4 | 247.53 | 0.77 | 31972.22 | 32405.52 | 31873.38 | 0 |
| 1736546400 | 32121.87 | -707.79 | -2.16 | 32397.75 | 32649 | 32054.02 | 0 |
| 1736373600 | 32829.66 | 88.73 | 0.27 | 32620.39 | 32872.18 | 32466.66 | 0 |
| 1736287200 | 32740.93 | 112.48 | 0.34 | 32731.19 | 32982.76 | 32598.09 | 0 |
| 1736200800 | 32628.45 | -167.37 | -0.51 | 32859.58 | 32973.739 | 32530.96 | 0 |
| 1735941600 | 32795.82 | 268.07 | 0.82 | 32659.6 | 32925.71 | 32508.91 | 0 |
| 1735855200 | 32527.75 | 53.9 | 0.17 | 32813.92 | 32813.92 | 32403.93 | 0 |
| 1735682400 | 32473.85 | 86.59 | 0.27 | 32440.35 | 32645.32 | 32366.2 | 0 |
| 1735596000 | 32387.26 | -293.33 | -0.90 | 32490.3 | 32528.96 | 32194.34 | 0 |
| 1735336800 | 32680.59 | -93.72 | -0.29 | 32494.49 | 32941.519 | 32464.65 | 0 |
| 1735250400 | 32774.309 | 2.16 | 0.01 | 32655.58 | 32838.03 | 32598.3 | 0 |
| 1735077600 | 32772.15 | 352.16 | 1.09 | 32378.95 | 32791.29 | 32378.94 | 0 |
| 1734991200 | 32419.99 | 199.09 | 0.62 | 32128.78 | 32479.05 | 32077.57 | 0 |
| 1734732000 | 32220.9 | 413.77 | 1.30 | 31798.14 | 32459.86 | 31678.88 | 0 |
| 1734645600 | 31807.13 | -438.8 | -1.36 | 32257.88 | 32500.97 | 31799.5 | 0 |
| 1734559200 | 32245.93 | -766.56 | -2.32 | 32963.05 | 33160.82 | 32224.48 | 0 |
| 1734472800 | 33012.489 | -246.03 | -0.74 | 33076.629 | 33265.55 | 32927.519 | 0 |
| 1734386400 | 33258.519 | -334.11 | -0.99 | 33540.239 | 33569.18 | 33087.62 | 0 |
| 1734127200 | 33592.63 | -72.47 | -0.22 | 33637.55 | 33990.62 | 33567.95 | 0 |
| 1734040800 | 33665.1 | 39.65 | 0.12 | 33657.68 | 33807.96 | 33470.07 | 0 |
| 1733954400 | 33625.45 | -649.17 | -1.89 | 34220 | 34358.93 | 33592.06 | 0 |
| 1733868000 | 34274.62 | 305.48 | 0.90 | 33858.5 | 34571.11 | 33684.22 | 0 |
| 1733781600 | 33969.14 | -234.4 | -0.69 | 34023.37 | 34363.44 | 33953.42 | 0 |
| 1733522400 | 34203.54 | -222.81 | -0.65 | 34577.08 | 34695.49 | 34200.56 | 0 |
| 1733436000 | 34426.35 | -301.28 | -0.87 | 34780.75 | 34801.23 | 34387.87 | 0 |
| 1733349600 | 34727.63 | -395.61 | -1.13 | 34976.4 | 35071.5 | 34485.42 | 0 |
| 1733263200 | 35123.24 | -455.82 | -1.28 | 35572.63 | 35635.32 | 34917.97 | 0 |
| 1733176800 | 35579.06 | -440.25 | -1.22 | 35903.84 | 35950.07 | 35348.31 | 0 |
| 1732917600 | 36019.31 | -35.91 | -0.10 | 35923.81 | 36225.64 | 35914.43 | 0 |
| 1732744800 | 36055.22 | -80.81 | -0.22 | 36206.48 | 36356.28 | 36016.4 | 0 |
| 1732658400 | 36136.03 | -267.53 | -0.73 | 36162.51 | 36195.11 | 35635.6 | 0 |
| 1732572000 | 36403.56 | 950.86 | 2.68 | 35687.65 | 36538.67 | 35687.65 | 0 |
| 1732312800 | 35452.7 | 504.64 | 1.44 | 35144.51 | 35494.42 | 35084.01 | 0 |
| 1732226400 | 34948.06 | 765.56 | 2.24 | 34253.83 | 34983.86 | 34204.62 | 0 |
| 1732140000 | 34182.5 | -9.84 | -0.03 | 34266.88 | 34324.14 | 33995.94 | 0 |
| 1732053600 | 34192.34 | -247.13 | -0.72 | 34206.78 | 34359.96 | 34084.99 | 0 |
| 1731967200 | 34439.47 | -102.8 | -0.30 | 34536.23 | 34672.32 | 34411.18 | 0 |
| 1731708000 | 34542.27 | -227.14 | -0.65 | 34637.67 | 34990.77 | 34470.42 | 0 |
| 1731621600 | 34769.41 | -714.07 | -2.01 | 35424.17 | 35506.64 | 34742.32 | 0 |
| 1731535200 | 35483.48 | 247.11 | 0.70 | 35237.2 | 35556.31 | 35130.29 | 0 |
| 1731448800 | 35236.37 | -441.8 | -1.24 | 35607.97 | 35664.11 | 35163.45 | 0 |
| 1731362400 | 35678.17 | 155.65 | 0.44 | 35877.48 | 36204.31 | 35641.89 | 0 |
| 1731103200 | 35522.52 | 54 | 0.15 | 35470.61 | 35837.35 | 35259.29 | 0 |
| 1731016800 | 35468.52 | -967.22 | -2.65 | 36402.81 | 36402.81 | 35453.87 | 0 |
| 1730930400 | 36435.74 | 2 | 7.55 | 35529.61 | 36576.46 | 35527.29 | 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
