Premium
DJ US Soft Drinks Total Stock Market (DWCSFT)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 | 8876.3799 | 48.57 | 0.55 | 8849.54 | 8935.77 | 8845.69 | 0 |
| 1738101600 | 8827.81 | -210.61 | -2.33 | 8986.06 | 9044.9 | 8821.12 | 0 |
| 1738015200 | 9038.42 | 274.3 | 3.13 | 8887.09 | 9080.47 | 8881.22 | 0 |
| 1737756000 | 8764.12 | 40.81 | 0.47 | 8736.51 | 8770.1299 | 8701.99 | 0 |
| 1737669600 | 8723.31 | -27.97 | -0.32 | 8750.44 | 8756.7099 | 8674.89 | 0 |
| 1737583200 | 8751.28 | -62.86 | -0.71 | 8790.81 | 8830.29 | 8748.44 | 0 |
| 1737496800 | 8814.14 | -13.67 | -0.15 | 8841.1 | 8894.73 | 8782.85 | 0 |
| 1737151200 | 8827.81 | 76.54 | 0.87 | 8789.36 | 8835.77 | 8779.76 | 0 |
| 1737064800 | 8751.27 | 85.28 | 0.98 | 8627.55 | 8758.98 | 8615.4 | 0 |
| 1736978400 | 8665.99 | -28.55 | -0.33 | 8738.58 | 8767.93 | 8650.79 | 0 |
| 1736892000 | 8694.54 | 46.76 | 0.54 | 8636.83 | 8695.19 | 8603.45 | 0 |
| 1736805600 | 8647.78 | 90.37 | 1.06 | 8580.12 | 8676.24 | 8514.4599 | 0 |
| 1736546400 | 8557.41 | -173.42 | -1.99 | 8660.82 | 8679.1 | 8511.45 | 0 |
| 1736373600 | 8730.83 | 86.91 | 1.01 | 8652.76 | 8738.86 | 8625.51 | 0 |
| 1736287200 | 8643.92 | -31 | -0.36 | 8702.49 | 8778.48 | 8631.61 | 0 |
| 1736200800 | 8674.92 | -149.19 | -1.69 | 8792.74 | 8810.11 | 8661.56 | 0 |
| 1735941600 | 8824.11 | -13.4 | -0.15 | 8854.89 | 8881.31 | 8807.48 | 0 |
| 1735855200 | 8837.51 | -74.2 | -0.83 | 8954.84 | 8987.23 | 8817.68 | 0 |
| 1735682400 | 8911.7099 | 30.07 | 0.34 | 8881 | 8946.44 | 8850.87 | 0 |
| 1735596000 | 8881.64 | -61.52 | -0.69 | 8918.03 | 8926.1299 | 8833.76 | 0 |
| 1735336800 | 8943.16 | -2.1 | -0.02 | 8893.89 | 8987.77 | 8893.5 | 0 |
| 1735250400 | 8945.26 | -23.58 | -0.26 | 8942.05 | 8968.35 | 8924.87 | 0 |
| 1735077600 | 8968.84 | 78.5 | 0.88 | 8856.77 | 8968.84 | 8847.81 | 0 |
| 1734991200 | 8890.34 | -47.47 | -0.53 | 8922.6 | 8942.27 | 8787.27 | 0 |
| 1734732000 | 8937.81 | 41.14 | 0.46 | 8882 | 8993.2099 | 8863.39 | 0 |
| 1734645600 | 8896.67 | -99.6 | -1.11 | 8938.1299 | 9010.94 | 8893.6 | 0 |
| 1734559200 | 8996.27 | -98.86 | -1.09 | 9020.44 | 9098.85 | 8992.42 | 0 |
| 1734472800 | 9095.1299 | 46.1 | 0.51 | 9024.09 | 9165.97 | 9023.01 | 0 |
| 1734386400 | 9049.03 | -97.51 | -1.07 | 9147.57 | 9210.7 | 9038.9 | 0 |
| 1734127200 | 9146.54 | -76 | -0.82 | 9159.8 | 9232.1 | 9124.9599 | 0 |
| 1734040800 | 9222.54 | 151.97 | 1.68 | 9187.73 | 9232.51 | 9160.9 | 0 |
| 1733954400 | 9070.57 | -104.96 | -1.14 | 9204.17 | 9238.76 | 9044.06 | 0 |
| 1733868000 | 9175.53 | 24.28 | 0.27 | 9130.49 | 9197.78 | 9036.32 | 0 |
| 1733781600 | 9151.25 | 75.97 | 0.84 | 9079.54 | 9217.66 | 9047.68 | 0 |
| 1733522400 | 9075.28 | -104.01 | -1.13 | 9150.73 | 9225.5 | 9073.2099 | 0 |
| 1733436000 | 9179.29 | 51.88 | 0.57 | 9165.25 | 9203.97 | 9094.3 | 0 |
| 1733349600 | 9127.41 | -120.99 | -1.31 | 9195.03 | 9219.37 | 9089.65 | 0 |
| 1733263200 | 9248.4 | -50.72 | -0.55 | 9296.97 | 9306.5 | 9205.2099 | 0 |
| 1733176800 | 9299.12 | -38.83 | -0.42 | 9344.79 | 9345.18 | 9247.76 | 0 |
| 1732917600 | 9337.95 | -5.5 | -0.06 | 9283.32 | 9351.86 | 9268.1299 | 0 |
| 1732744800 | 9343.45 | 6.33 | 0.07 | 9360.61 | 9432.37 | 9318.34 | 0 |
| 1732658400 | 9337.12 | -16.69 | -0.18 | 9364.53 | 9370.05 | 9314.87 | 0 |
| 1732572000 | 9353.81 | 73.72 | 0.79 | 9335 | 9379.05 | 9305.32 | 0 |
| 1732312800 | 9280.09 | 58.78 | 0.64 | 9279.2 | 9292.74 | 9214.47 | 0 |
| 1732226400 | 9221.31 | 97.15 | 1.06 | 9121.9599 | 9223.99 | 9111.08 | 0 |
| 1732140000 | 9124.16 | 84.23 | 0.93 | 9013.87 | 9128.26 | 9004.55 | 0 |
| 1732053600 | 9039.93 | 26.55 | 0.29 | 8986.92 | 9041.06 | 8932.83 | 0 |
| 1731967200 | 9013.3799 | 8.78 | 0.10 | 9013.29 | 9067.39 | 8977.62 | 0 |
| 1731708000 | 9004.6 | -282.8 | -3.04 | 9244.1 | 9259.41 | 8979.42 | 0 |
| 1731621600 | 9287.4 | -30.14 | -0.32 | 9300.5 | 9366.65 | 9269.76 | 0 |
| 1731535200 | 9317.54 | 3.14 | 0.03 | 9259.8 | 9323.2 | 9222.45 | 0 |
| 1731448800 | 9314.4 | -1.99 | -0.02 | 9316.9 | 9348.32 | 9283.97 | 0 |
| 1731362400 | 9316.39 | -34.68 | -0.37 | 9330.08 | 9406.2099 | 9305.18 | 0 |
| 1731103200 | 9351.07 | 35.58 | 0.38 | 9313.84 | 9393.97 | 9303.68 | 0 |
| 1731016800 | 9315.49 | -16.72 | -0.18 | 9352.36 | 9368.07 | 9307.4 | 0 |
| 1730930400 | 9332.2099 | -170.83 | -1.80 | 9400.68 | 9420.67 | 9251.09 | 0 |
| 1730844000 | 9503.04 | 56.1 | 0.59 | 9425.04 | 9510.69 | 9406.3799 | 0 |
| 1730757600 | 9446.94 | 43.7 | 0.46 | 9408.48 | 9453.52 | 9385.6 | 0 |
| 1730494800 | 9403.24 | -30.97 | -0.33 | 9436.27 | 9462.09 | 9387.32 | 0 |
| 1730408400 | 9434.2099 | -50.86 | -0.54 | 9463.35 | 9507.84 | 9431.43 | 0 |
| 1730322000 | 9485.07 | -5.59 | -0.06 | 9470.23 | 9561.78 | 9451.9599 | 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
