Premium
DJ US Railroads Total Stock Market (DWCRAI)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730844000 | 33876.63 | 603.86 | 1.81 | 33354.79 | 33887.14 | 33278.48 | 0 |
| 1730757600 | 33272.769 | -293.64 | -0.87 | 33519.44 | 33723.97 | 33208.72 | 0 |
| 1730494800 | 33566.41 | -20.98 | -0.06 | 33744.49 | 33947.66 | 33534.58 | 0 |
| 1730408400 | 33587.39 | -55.8 | -0.17 | 33502.29 | 33885.05 | 33454.64 | 0 |
| 1730322000 | 33643.19 | 93.62 | 0.28 | 33463.44 | 33912.16 | 33463.44 | 0 |
| 1730235600 | 33549.57 | -38.83 | -0.12 | 33539.42 | 33907.75 | 33477.5 | 0 |
| 1730149200 | 33588.4 | 197.06 | 0.59 | 33444.98 | 33740.82 | 33441.269 | 0 |
| 1729890000 | 33391.339 | -60.35 | -0.18 | 33522.75 | 33618.25 | 33312.769 | 0 |
| 1729803600 | 33451.69 | -1 | -3.02 | 33572.07 | 33949.46 | 33116.37 | 0 |
| 1729717200 | 34494.92 | -171.08 | -0.49 | 34566.09 | 34646.85 | 34334.8 | 0 |
| 1729630800 | 34666 | 486.96 | 1.42 | 34228.54 | 34745.2 | 34178.7 | 0 |
| 1729544400 | 34179.04 | -528.96 | -1.52 | 34648 | 34648 | 34090.27 | 0 |
| 1729285200 | 34708 | 557.72 | 1.63 | 34241.36 | 34816.15 | 34206.25 | 0 |
| 1729198800 | 34150.28 | -1 | -3.67 | 34800.46 | 34842.97 | 34013.32 | 0 |
| 1729112400 | 35449.58 | 210.36 | 0.60 | 35305.11 | 35881.93 | 35305.11 | 0 |
| 1729026000 | 35239.22 | 104.56 | 0.30 | 35301.79 | 35615.19 | 35139.04 | 0 |
| 1728939600 | 35134.66 | 415.34 | 1.20 | 34730.11 | 35222.44 | 34598 | 0 |
| 1728680400 | 34719.32 | 503.25 | 1.47 | 34311.78 | 34735.58 | 34311.78 | 0 |
| 1728594000 | 34216.07 | 176.08 | 0.52 | 33984.31 | 34232.16 | 33846.85 | 0 |
| 1728507600 | 34039.99 | 158.77 | 0.47 | 33910.86 | 34163.45 | 33771.3 | 0 |
| 1728421200 | 33881.22 | 92.14 | 0.27 | 33925.09 | 34070.77 | 33795.8 | 0 |
| 1728334800 | 33789.08 | -484.84 | -1.41 | 34077.37 | 34111.83 | 33604.66 | 0 |
| 1728075600 | 34273.92 | 51.53 | 0.15 | 34570.87 | 34724.9 | 33994.7 | 0 |
| 1727989200 | 34222.39 | -283.32 | -0.82 | 34367.39 | 34446.78 | 33983 | 0 |
| 1727902800 | 34505.71 | -288.29 | -0.83 | 34749.17 | 34922.78 | 34443.63 | 0 |
| 1727816400 | 34794 | -91.17 | -0.26 | 34832.93 | 35035.32 | 34435.01 | 0 |
| 1727730000 | 34885.17 | 236.58 | 0.68 | 34742.56 | 35012.44 | 34519.97 | 0 |
| 1727470800 | 34648.59 | 293.58 | 0.85 | 34577.32 | 35109.68 | 34577.32 | 0 |
| 1727384400 | 34355.01 | -51.07 | -0.15 | 34574.45 | 34796.8 | 34224.61 | 0 |
| 1727298000 | 34406.08 | -523.78 | -1.50 | 34843.55 | 34965.07 | 34375.64 | 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
