Premium
DJ US Software and Computer Services Total Stock Market (DWCSFC)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 56338.93 | -424.62 | -0.75 | 56635.7 | 56698.63 | 56004.65 | 0 |
| 1738101600 | 56763.55 | 1 | 2.62 | 55504.59 | 56903.69 | 55248.58 | 0 |
| 1738015200 | 55313.87 | -962.69 | -1.71 | 54314.68 | 55805.76 | 54314.68 | 0 |
| 1737756000 | 56276.56 | 94.42 | 0.17 | 56224.92 | 56547.83 | 56084.67 | 0 |
| 1737669600 | 56182.14 | 243 | 0.43 | 55728.98 | 56182.14 | 55618.39 | 0 |
| 1737583200 | 55939.14 | 1 | 2.07 | 55608.4 | 56154.9 | 55400.86 | 0 |
| 1737496800 | 54805.2 | 473.96 | 0.87 | 54803.89 | 55080.78 | 54384.89 | 0 |
| 1737151200 | 54331.24 | 528.65 | 0.98 | 54784.32 | 54784.32 | 54037.28 | 0 |
| 1737064800 | 53802.59 | -218.52 | -0.40 | 54106.86 | 54286 | 53744.17 | 0 |
| 1736978400 | 54021.11 | 1 | 2.53 | 53541.61 | 54254.08 | 53423.85 | 0 |
| 1736892000 | 52687.66 | -96.2 | -0.18 | 52950 | 53121.62 | 52238.54 | 0 |
| 1736805600 | 52783.86 | -361.33 | -0.68 | 52586.18 | 52811.65 | 52201.84 | 0 |
| 1736546400 | 53145.19 | -667.59 | -1.24 | 53605.01 | 53796.03 | 52627.2 | 0 |
| 1736373600 | 53812.78 | -66.68 | -0.12 | 53685.01 | 54044.76 | 53400.98 | 0 |
| 1736287200 | 53879.46 | -861.36 | -1.57 | 54851.09 | 54971.99 | 53627.38 | 0 |
| 1736200800 | 54740.82 | 791.23 | 1.47 | 54476.37 | 55029.78 | 54368.7 | 0 |
| 1735941600 | 53949.59 | 700.66 | 1.32 | 53585.05 | 54043.95 | 53358.07 | 0 |
| 1735855200 | 53248.93 | 43.69 | 0.08 | 53666.48 | 53987.63 | 52729.64 | 0 |
| 1735682400 | 53205.24 | -464.51 | -0.87 | 53779.76 | 53844.63 | 53092.32 | 0 |
| 1735596000 | 53669.75 | -656.15 | -1.21 | 53529.29 | 54016.45 | 53185.94 | 0 |
| 1735336800 | 54325.9 | -814.35 | -1.48 | 54827.87 | 54847.14 | 53750 | 0 |
| 1735250400 | 55140.25 | -156.75 | -0.28 | 55107.8 | 55328.59 | 54852.97 | 0 |
| 1735077600 | 55297 | 558.59 | 1.02 | 54813.82 | 55297 | 54725.49 | 0 |
| 1734991200 | 54738.41 | 189.94 | 0.35 | 54546.98 | 54814.52 | 54120.95 | 0 |
| 1734732000 | 54548.47 | 383.41 | 0.71 | 53486.44 | 55212.48 | 53478.04 | 0 |
| 1734645600 | 54165.06 | -5.15 | -0.01 | 54901.02 | 55123.01 | 54147.96 | 0 |
| 1734559200 | 54170.21 | -2 | -3.84 | 56266.79 | 56317.16 | 54091.04 | 0 |
| 1734472800 | 56333.32 | -191.83 | -0.34 | 56472.64 | 56737.28 | 56236.5 | 0 |
| 1734386400 | 56525.15 | 812.3 | 1.46 | 55978.29 | 56697.08 | 55886.94 | 0 |
| 1734127200 | 55712.85 | -537.95 | -0.96 | 56111.22 | 56356.7 | 55572.84 | 0 |
| 1734040800 | 56250.8 | -387.07 | -0.68 | 56395.81 | 56815.49 | 56242.64 | 0 |
| 1733954400 | 56637.87 | 1 | 2.31 | 55626.35 | 56720.44 | 55601.86 | 0 |
| 1733868000 | 55360.6 | 206.43 | 0.37 | 55363.41 | 55939.81 | 55121.12 | 0 |
| 1733781600 | 55154.17 | -387 | -0.70 | 55559.63 | 55724.46 | 55010.42 | 0 |
| 1733522400 | 55541.17 | 630.45 | 1.15 | 55038.65 | 55730.04 | 55038.65 | 0 |
| 1733436000 | 54910.72 | -167.2 | -0.30 | 55160.76 | 55204.56 | 54828.89 | 0 |
| 1733349600 | 55077.92 | 1 | 2.16 | 54376.27 | 55125.42 | 54367.69 | 0 |
| 1733263200 | 53911.15 | 408.11 | 0.76 | 53310.17 | 53929 | 53239.94 | 0 |
| 1733176800 | 53503.04 | 670.21 | 1.27 | 52778.1 | 53634.02 | 52778.1 | 0 |
| 1732917600 | 52832.83 | 160.9 | 0.31 | 52518.33 | 52949.59 | 52457.12 | 0 |
| 1732744800 | 52671.93 | -573.95 | -1.08 | 53012.17 | 53026.62 | 52451.95 | 0 |
| 1732658400 | 53245.88 | 615.52 | 1.17 | 52696.41 | 53315.17 | 52674.13 | 0 |
| 1732572000 | 52630.36 | 292.88 | 0.56 | 52671.38 | 53092.97 | 52290.92 | 0 |
| 1732312800 | 52337.48 | 187.48 | 0.36 | 52006.68 | 52368.89 | 51894.5 | 0 |
| 1732226400 | 52150 | -211.81 | -0.40 | 52726.08 | 52726.08 | 51549.95 | 0 |
| 1732140000 | 52361.81 | -2.51 | -0.00 | 52402.96 | 52445.82 | 51656.4 | 0 |
| 1732053600 | 52364.32 | 537.8 | 1.04 | 51354.24 | 52415.11 | 51354.24 | 0 |
| 1731967200 | 51826.52 | 200.61 | 0.39 | 51695.93 | 52003.82 | 51537.65 | 0 |
| 1731708000 | 51625.91 | -1 | -2.45 | 52398.66 | 52432.77 | 51432.89 | 0 |
| 1731621600 | 52919.81 | -420.08 | -0.79 | 53255.88 | 53383.67 | 52616.78 | 0 |
| 1731535200 | 53339.89 | -74.89 | -0.14 | 53322.38 | 53850.38 | 53046.09 | 0 |
| 1731448800 | 53414.78 | 368.58 | 0.69 | 52938.77 | 53522.09 | 52938.77 | 0 |
| 1731362400 | 53046.2 | 281.38 | 0.53 | 52894.13 | 53126.36 | 52802.25 | 0 |
| 1731103200 | 52764.82 | -119.52 | -0.23 | 52896.27 | 52918.9 | 52619.71 | 0 |
| 1731016800 | 52884.34 | 1 | 2.13 | 52035.86 | 53011.18 | 52023.4 | 0 |
| 1730930400 | 51783.53 | 1 | 2.91 | 50965.68 | 51789.46 | 50901.62 | 0 |
| 1730844000 | 50317.97 | 577.82 | 1.16 | 49992.17 | 50444.47 | 49992.17 | 0 |
| 1730757600 | 49740.15 | -278.76 | -0.56 | 49881.35 | 49942.22 | 49472.85 | 0 |
| 1730494800 | 50018.91 | 319.49 | 0.64 | 49822.83 | 50398.65 | 49694.23 | 0 |
| 1730408400 | 49699.42 | -1 | -3.60 | 50587.79 | 50759.18 | 49689.73 | 0 |
| 1730322000 | 51556.6 | 215.21 | 0.42 | 52252.52 | 52387.52 | 51524.43 | 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
