Premium
DJ US Recreational Products Total Stock Market (DWCREQ)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 1455.43 | -13.16 | -0.90 | 1461.85 | 1476.98 | 1449.33 | 0 |
| 1734386400 | 1468.59 | -13.21 | -0.89 | 1474.04 | 1488.65 | 1463.65 | 0 |
| 1734127200 | 1481.8 | -26.5 | -1.76 | 1502.8699 | 1506.7 | 1471.46 | 0 |
| 1734040800 | 1508.3 | -21.76 | -1.42 | 1525.26 | 1525.26 | 1496.97 | 0 |
| 1733954400 | 1530.06 | -3.19 | -0.21 | 1554.45 | 1554.54 | 1527.79 | 0 |
| 1733868000 | 1533.25 | -19.05 | -1.23 | 1548.43 | 1549.57 | 1517.8 | 0 |
| 1733781600 | 1552.3 | 34.79 | 2.29 | 1528.84 | 1557 | 1526.5 | 0 |
| 1733522400 | 1517.51 | -5.24 | -0.34 | 1531.69 | 1547.31 | 1516.04 | 0 |
| 1733436000 | 1522.75 | -11.83 | -0.77 | 1533.69 | 1556.83 | 1518.63 | 0 |
| 1733349600 | 1534.58 | -13.34 | -0.86 | 1544.83 | 1553.31 | 1523.6199 | 0 |
| 1733263200 | 1547.92 | -5.47 | -0.35 | 1557.09 | 1561.06 | 1542.75 | 0 |
| 1733176800 | 1553.39 | -7.05 | -0.45 | 1559.35 | 1565.9 | 1540.66 | 0 |
| 1732917600 | 1560.44 | 3.64 | 0.23 | 1567.76 | 1571.57 | 1557.67 | 0 |
| 1732744800 | 1556.8 | -1.77 | -0.11 | 1575.94 | 1584.8599 | 1553.25 | 0 |
| 1732658400 | 1558.57 | -65.81 | -4.05 | 1603.32 | 1603.8 | 1552.51 | 0 |
| 1732572000 | 1624.38 | 83.28 | 5.40 | 1567.98 | 1653.19 | 1567.98 | 0 |
| 1732312800 | 1541.1 | 14.19 | 0.93 | 1532.33 | 1558.45 | 1532.24 | 0 |
| 1732226400 | 1526.91 | 29.58 | 1.98 | 1504.04 | 1530.68 | 1501.81 | 0 |
| 1732140000 | 1497.33 | -13.73 | -0.91 | 1501.8699 | 1505.72 | 1487.41 | 0 |
| 1732053600 | 1511.06 | 3.55 | 0.24 | 1497.78 | 1512.78 | 1481.34 | 0 |
| 1731967200 | 1507.51 | -2.51 | -0.17 | 1507.33 | 1520.77 | 1500.31 | 0 |
| 1731708000 | 1510.02 | 1.97 | 0.13 | 1557.64 | 1557.64 | 1507.31 | 0 |
| 1731621600 | 1508.05 | 8.83 | 0.59 | 1502.02 | 1538.17 | 1501.8699 | 0 |
| 1731535200 | 1499.22 | -11.1 | -0.73 | 1513.26 | 1521.04 | 1497.24 | 0 |
| 1731448800 | 1510.32 | -65.78 | -4.17 | 1565.79 | 1568.3 | 1510 | 0 |
| 1731362400 | 1576.1 | 2.74 | 0.17 | 1578.51 | 1592.5 | 1573.23 | 0 |
| 1731103200 | 1573.3599 | -0.29 | -0.02 | 1574.76 | 1586.35 | 1565.99 | 0 |
| 1731016800 | 1573.65 | -13.31 | -0.84 | 1592.99 | 1603.94 | 1568.17 | 0 |
| 1730930400 | 1586.96 | 19.92 | 1.27 | 1590.15 | 1592.16 | 1547.6099 | 0 |
| 1730844000 | 1567.04 | 29.59 | 1.92 | 1529.07 | 1567.16 | 1518.3 | 0 |
| 1730757600 | 1537.45 | -5.09 | -0.33 | 1543.89 | 1561.16 | 1534.35 | 0 |
| 1730494800 | 1542.54 | 11.2 | 0.73 | 1543.46 | 1557.82 | 1536.59 | 0 |
| 1730408400 | 1531.34 | -23.38 | -1.50 | 1558.8599 | 1559.49 | 1530.99 | 0 |
| 1730322000 | 1554.72 | -5.34 | -0.34 | 1552.02 | 1578.6 | 1548.1199 | 0 |
| 1730235600 | 1560.06 | -17.29 | -1.10 | 1557.04 | 1572.8699 | 1553.98 | 0 |
| 1730149200 | 1577.35 | 25.65 | 1.65 | 1572.5 | 1579.92 | 1560.65 | 0 |
| 1729890000 | 1551.7 | -22.03 | -1.40 | 1582.3599 | 1591.8 | 1545.06 | 0 |
| 1729803600 | 1573.73 | 75.24 | 5.02 | 1566.71 | 1575.77 | 1534.4 | 0 |
| 1729717200 | 1498.49 | -18.34 | -1.21 | 1514.07 | 1526.4 | 1492.29 | 0 |
| 1729630800 | 1516.83 | -56.71 | -3.60 | 1560.99 | 1561.03 | 1508.6099 | 0 |
| 1729544400 | 1573.54 | -48.19 | -2.97 | 1620.91 | 1621.8599 | 1571.28 | 0 |
| 1729285200 | 1621.73 | -1.61 | -0.10 | 1628.31 | 1634 | 1614.14 | 0 |
| 1729198800 | 1623.34 | -5.1 | -0.31 | 1625.78 | 1628.1099 | 1605.7 | 0 |
| 1729112400 | 1628.44 | 29.5 | 1.84 | 1613.84 | 1636.51 | 1613.78 | 0 |
| 1729026000 | 1598.94 | -9.45 | -0.59 | 1608.99 | 1636.6199 | 1597.6199 | 0 |
| 1728939600 | 1608.39 | 12.68 | 0.79 | 1591.92 | 1609.66 | 1579.35 | 0 |
| 1728680400 | 1595.71 | 20.09 | 1.28 | 1577.04 | 1605.51 | 1576.95 | 0 |
| 1728594000 | 1575.6199 | -12.27 | -0.77 | 1574.06 | 1586.3 | 1567.89 | 0 |
| 1728507600 | 1587.89 | 12.56 | 0.80 | 1576.24 | 1591.59 | 1566.1099 | 0 |
| 1728421200 | 1575.33 | -0.49 | -0.03 | 1573.5 | 1585.57 | 1561.64 | 0 |
| 1728334800 | 1575.82 | -19.09 | -1.20 | 1582.97 | 1584.06 | 1558.1099 | 0 |
| 1728075600 | 1594.91 | -14.59 | -0.91 | 1628.57 | 1628.57 | 1591.79 | 0 |
| 1727989200 | 1609.5 | -2.45 | -0.15 | 1597.41 | 1610.5 | 1586.23 | 0 |
| 1727902800 | 1611.95 | -15.93 | -0.98 | 1618.04 | 1626 | 1607.38 | 0 |
| 1727816400 | 1627.88 | -13.72 | -0.84 | 1637.25 | 1637.26 | 1611.73 | 0 |
| 1727730000 | 1641.6 | 2.11 | 0.13 | 1644.49 | 1663.55 | 1630.24 | 0 |
| 1727470800 | 1639.49 | 16.47 | 1.01 | 1642.1099 | 1665.66 | 1633.23 | 0 |
| 1727384400 | 1623.02 | 26.07 | 1.63 | 1616.81 | 1635.49 | 1613.94 | 0 |
| 1727298000 | 1596.95 | -28.5 | -1.75 | 1621.22 | 1625.68 | 1595.7 | 0 |
| 1727211600 | 1625.45 | 18.04 | 1.12 | 1615.85 | 1626.93 | 1609.42 | 0 |
| 1727125200 | 1607.41 | -2.98 | -0.19 | 1621.82 | 1621.82 | 1599.88 | 0 |
| 1726866000 | 1610.39 | -30.87 | -1.88 | 1631 | 1631.21 | 1607.13 | 0 |
| 1726779600 | 1641.26 | 27.5 | 1.70 | 1655.28 | 1656.42 | 1628.65 | 0 |
| 1726693200 | 1613.76 | -6.63 | -0.41 | 1622.52 | 1657.6199 | 1601.94 | 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
