Premium
DJ US Semiconductors Total Stock Market (DWCSEM)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 141874.97 | -9 | -6.56 | 151877.98 | 151877.98 | 140114.57 | 0 |
| 1740780000 | 151841.67 | 4 | 2.79 | 145798.82 | 151923.4 | 144479.16 | 0 |
| 1740693600 | 147717.26 | -11 | -7.37 | 162386.66 | 162386.66 | 147668.65 | 0 |
| 1740607200 | 159465.26 | 4 | 3.22 | 157770.14 | 161413.7 | 156746.45 | 0 |
| 1740520800 | 154497.09 | -4 | -2.60 | 158019.56 | 158320.44 | 153046.01 | 0 |
| 1740434400 | 158625.16 | -5 | -3.16 | 165696.79 | 166561.85 | 158513.32 | 0 |
| 1740175200 | 163808.25 | -6 | -3.73 | 169956.17 | 170995.28 | 163477.1 | 0 |
| 1740088800 | 170163.78 | 556.82 | 0.33 | 170394.6 | 170753.34 | 167248.6 | 0 |
| 1740002400 | 169606.96 | 747.4 | 0.44 | 168893.6 | 170666.92 | 167101.93 | 0 |
| 1739916000 | 168859.56 | 1 | 0.69 | 169586.48 | 171322.28 | 167695.5 | 0 |
| 1739570400 | 167706.41 | 2 | 1.21 | 166171.01 | 167963.37 | 165496.2 | 0 |
| 1739484000 | 165700.39 | 3 | 2.08 | 162609.81 | 166216.06 | 162406.57 | 0 |
| 1739397600 | 162318.14 | -958.04 | -0.59 | 159980.75 | 162635.65 | 159648.94 | 0 |
| 1739311200 | 163276.18 | -580.46 | -0.35 | 162174.71 | 164521.54 | 161842.85 | 0 |
| 1739224800 | 163856.64 | 4 | 2.69 | 160555.89 | 164902.07 | 160555.89 | 0 |
| 1738965600 | 159560.54 | -887.81 | -0.55 | 161360.16 | 162004.39 | 157953.81 | 0 |
| 1738879200 | 160448.35 | 2 | 1.43 | 159621.13 | 160505.9 | 157824.24 | 0 |
| 1738792800 | 158181.2 | 5 | 3.86 | 155108.22 | 158390.73 | 153621.32 | 0 |
| 1738706400 | 152301.71 | 2 | 1.55 | 149996.35 | 153966.29 | 149908.39 | 0 |
| 1738620000 | 149980.25 | -3 | -2.20 | 147353.82 | 151776.56 | 146738.26 | 0 |
| 1738360800 | 153356.4 | -2 | -1.65 | 155961.12 | 160393.54 | 152613.16 | 0 |
| 1738274400 | 155933.75 | 2 | 1.84 | 154853.84 | 156008.85 | 151249 | 0 |
| 1738188000 | 153114.73 | -3 | -2.12 | 155543.46 | 155683.32 | 149929.89 | 0 |
| 1738101600 | 156427.84 | 7 | 4.96 | 152171.15 | 156427.84 | 146712.22 | 0 |
| 1738015200 | 149038.26 | -24 | -13.98 | 155237.29 | 158297.37 | 147018.06 | 0 |
| 1737756000 | 173262.03 | -3 | -2.11 | 178102.56 | 178353.81 | 172374.46 | 0 |
| 1737669600 | 177004.97 | -84.45 | -0.05 | 174318.94 | 177004.97 | 173487.18 | 0 |
| 1737583200 | 177089.42 | 4 | 2.78 | 175909.1 | 178544.22 | 175247.24 | 0 |
| 1737496800 | 172301.55 | 2 | 1.76 | 170962.39 | 173556.61 | 169065.22 | 0 |
| 1737151200 | 169315.06 | 5 | 3.14 | 168041.92 | 169740.58 | 166974.01 | 0 |
| 1737064800 | 164162.41 | -1 | -1.02 | 168983.87 | 169124.66 | 164162.35 | 0 |
| 1736978400 | 165860.17 | 4 | 2.82 | 163666.01 | 166167 | 161907.1 | 0 |
| 1736892000 | 161311.32 | -670.91 | -0.41 | 164597.68 | 165039.01 | 159465.96 | 0 |
| 1736805600 | 161982.23 | -1 | -1.05 | 158748.85 | 162222.98 | 158578.72 | 0 |
| 1736546400 | 163705.68 | -4 | -2.71 | 165694.12 | 165694.12 | 161989.01 | 0 |
| 1736373600 | 168273.27 | -470.92 | -0.28 | 170258.28 | 170959.7 | 165905.48 | 0 |
| 1736287200 | 168744.19 | -7 | -4.21 | 179329.48 | 179329.48 | 168337.42 | 0 |
| 1736200800 | 176167.02 | 5 | 2.92 | 175586.46 | 178845.73 | 175230.12 | 0 |
| 1735941600 | 171164.37 | 5 | 3.29 | 167353.51 | 171513.59 | 167336.99 | 0 |
| 1735855200 | 165706.57 | 2 | 1.83 | 164759.75 | 167167.87 | 163154.63 | 0 |
| 1735682400 | 162724.7 | -2 | -1.73 | 165957.97 | 166143.5 | 162329.12 | 0 |
| 1735596000 | 165595.23 | -1 | -0.83 | 163832.99 | 168155.89 | 162996.65 | 0 |
| 1735336800 | 166975.9 | -2 | -1.62 | 168438.63 | 168758.55 | 164365.64 | 0 |
| 1735250400 | 169718.16 | 450.95 | 0.27 | 168609.75 | 170529.02 | 167513.51 | 0 |
| 1735077600 | 169267.21 | 1 | 1.02 | 168956.66 | 169949.92 | 167813.67 | 0 |
| 1734991200 | 167555.57 | 5 | 3.66 | 163650.43 | 167644.01 | 163278.1 | 0 |
| 1734732000 | 161644.79 | 3 | 2.30 | 157140.09 | 163560.22 | 156451.6 | 0 |
| 1734645600 | 158017.75 | -511.04 | -0.32 | 160596.01 | 161305.07 | 157580.13 | 0 |
| 1734559200 | 158528.79 | -4 | -2.88 | 165572.31 | 167349.64 | 157480.48 | 0 |
| 1734472800 | 163231.26 | -2 | -1.70 | 162353.73 | 163993.54 | 160334.39 | 0 |
| 1734386400 | 166047.54 | 2 | 1.27 | 164807.97 | 166682.84 | 162630.32 | 0 |
| 1734127200 | 163963 | 3 | 2.38 | 165406.48 | 166765.38 | 161293.64 | 0 |
| 1734040800 | 160158.18 | -2 | -1.24 | 159962.47 | 160816.38 | 158713.63 | 0 |
| 1733954400 | 162164.49 | 5 | 3.32 | 160119.82 | 163079.29 | 158030.79 | 0 |
| 1733868000 | 156960.23 | -4 | -2.75 | 161732.41 | 162801.81 | 156033.21 | 0 |
| 1733781600 | 161404.88 | -2 | -1.66 | 161194.4 | 162775.32 | 160088.68 | 0 |
| 1733522400 | 164126.13 | -416.56 | -0.25 | 164285.59 | 165493.69 | 162739.13 | 0 |
| 1733436000 | 164542.69 | -1 | -0.83 | 165600.34 | 166327.6 | 163912.28 | 0 |
| 1733349600 | 165928.09 | 4 | 2.49 | 164523.32 | 166206.01 | 162449.59 | 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
