Premium
DJ US Semiconductors Total Stock Market (DWCSEM)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733263200 | 161889.15 | 924.3 | 0.57 | 160462.7 | 162363.93 | 159978.16 | 0 |
| 1733176800 | 160964.85 | 2 | 1.28 | 159445.65 | 162029.85 | 159445.4 | 0 |
| 1732917600 | 158934.65 | 2 | 1.84 | 157500.16 | 160194.51 | 156962.06 | 0 |
| 1732744800 | 156067.14 | -2 | -1.42 | 156738.85 | 156738.85 | 152845.43 | 0 |
| 1732658400 | 158310.54 | -194.68 | -0.12 | 160278.54 | 161011.64 | 156995.87 | 0 |
| 1732572000 | 158505.22 | -3 | -1.88 | 162368.28 | 162368.28 | 158263.74 | 0 |
| 1732312800 | 161545.1 | -2 | -1.79 | 163782.1 | 164890.76 | 160775.51 | 0 |
| 1732226400 | 164491.94 | 1 | 0.90 | 165956.87 | 168586.17 | 159105.76 | 0 |
| 1732140000 | 163032.64 | -1 | -0.87 | 164311.84 | 164322.29 | 160295.85 | 0 |
| 1732053600 | 164456.59 | 4 | 2.72 | 160515.54 | 164531.48 | 160290.91 | 0 |
| 1731967200 | 160103.1 | -273.02 | -0.17 | 158907.48 | 161079.26 | 157059.06 | 0 |
| 1731708000 | 160376.12 | -5 | -3.37 | 163303.97 | 163550.44 | 158976.31 | 0 |
| 1731621600 | 165974.6 | 33.34 | 0.02 | 167399.54 | 168033.45 | 165196.62 | 0 |
| 1731535200 | 165941.26 | -2 | -1.66 | 168561.61 | 168923.28 | 165696.28 | 0 |
| 1731448800 | 168736.99 | 875.75 | 0.52 | 168384.88 | 170090.38 | 166645.57 | 0 |
| 1731362400 | 167861.24 | -3 | -1.95 | 171271.48 | 171271.48 | 166344.21 | 0 |
| 1731103200 | 171200.1 | -1 | -0.70 | 172036.8 | 172978.92 | 169936.09 | 0 |
| 1731016800 | 172404.69 | 3 | 2.20 | 170312.4 | 172451.08 | 170211.54 | 0 |
| 1730930400 | 168696.03 | 6 | 3.73 | 166553.93 | 169353.96 | 165182.51 | 0 |
| 1730844000 | 162629.4 | 3 | 2.34 | 160064.23 | 162713.13 | 160031 | 0 |
| 1730757600 | 158914.69 | 110.48 | 0.07 | 159924.48 | 161955.12 | 158571.49 | 0 |
| 1730494800 | 158804.21 | 2 | 1.41 | 157992.96 | 160658.41 | 157842.28 | 0 |
| 1730408400 | 156603.84 | -6 | -4.27 | 161457.29 | 161556.75 | 155773.26 | 0 |
| 1730322000 | 163586.88 | -3 | -2.18 | 164398.32 | 165011.57 | 162117.66 | 0 |
| 1730235600 | 167236.53 | 2 | 1.61 | 164640.35 | 168116.59 | 163410.81 | 0 |
| 1730149200 | 164586.35 | -597.96 | -0.36 | 166078.07 | 166078.07 | 164348.51 | 0 |
| 1729890000 | 165184.31 | 1 | 0.91 | 165029.76 | 167975.85 | 164867.78 | 0 |
| 1729803600 | 163694.46 | 820.7 | 0.50 | 164307.06 | 164442.73 | 162159.89 | 0 |
| 1729717200 | 162873.76 | -3 | -2.24 | 165362.31 | 165531.79 | 160811.2 | 0 |
| 1729630800 | 166609.4 | -378.11 | -0.23 | 166002.26 | 167189.74 | 165095.87 | 0 |
| 1729544400 | 166987.51 | 3 | 2.19 | 163164.38 | 166987.51 | 163158.71 | 0 |
| 1729285200 | 163404.49 | 608.9 | 0.37 | 164264.63 | 164302.31 | 162708.43 | 0 |
| 1729198800 | 162795.59 | 1 | 0.83 | 165507.01 | 166554.4 | 162785.69 | 0 |
| 1729112400 | 161455.87 | 2 | 1.70 | 160856.23 | 162249.65 | 158428.22 | 0 |
| 1729026000 | 158760.94 | -7 | -4.79 | 166372.79 | 166964.07 | 157257.45 | 0 |
| 1728939600 | 166748.32 | 3 | 1.99 | 165117.63 | 167826.96 | 165095.54 | 0 |
| 1728680400 | 163493.43 | 99.87 | 0.06 | 162001.07 | 164017.84 | 161840.56 | 0 |
| 1728594000 | 163393.56 | 866.3 | 0.53 | 160925.17 | 163971.38 | 160384.93 | 0 |
| 1728507600 | 162527.26 | 1 | 0.62 | 162126.75 | 162719.85 | 159740.68 | 0 |
| 1728421200 | 161519.1 | 4 | 2.83 | 158659.35 | 162121.19 | 158014.94 | 0 |
| 1728334800 | 157067.4 | 1 | 0.91 | 155217.79 | 159604.66 | 155217.79 | 0 |
| 1728075600 | 155658 | 2 | 1.78 | 156053.4 | 156071.95 | 152674.21 | 0 |
| 1727989200 | 152934.74 | 2 | 1.89 | 150875.21 | 154913.56 | 150677.79 | 0 |
| 1727902800 | 150094.29 | 2 | 1.50 | 147498.03 | 151201.39 | 146544.91 | 0 |
| 1727816400 | 147878.03 | -5 | -3.27 | 152955.88 | 153448.47 | 146597.09 | 0 |
| 1727730000 | 152878.82 | -483.75 | -0.32 | 150722.76 | 153047.26 | 150412.32 | 0 |
| 1727470800 | 153362.57 | -3 | -2.00 | 156456.35 | 156456.35 | 151755.07 | 0 |
| 1727384400 | 156487.65 | 2 | 1.80 | 158927.16 | 159150.38 | 153487.29 | 0 |
| 1727298000 | 153720.93 | 2 | 1.45 | 152048.57 | 154972.78 | 151832.34 | 0 |
| 1727211600 | 151522.03 | 3 | 2.52 | 148380.07 | 152337.29 | 146960.32 | 0 |
| 1727125200 | 147796.19 | 598.43 | 0.41 | 147848.41 | 148260.34 | 146239.85 | 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
