Premium
DJ US Software Total Stock Market (DWCSOF)
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 |
|---|---|---|---|---|---|---|---|
| 1783371540 | 71141.43 | 220.15 | 0.31 | 70205.17 | 71318.49 | 70142.08 | 0 |
| 1783025940 | 70921.28 | 576.05 | 0.82 | 70373.4 | 71440 | 70358.92 | 0 |
| 1782939540 | 70345.23 | 2 | 3.08 | 69530.43 | 71087.41 | 69081.21 | 0 |
| 1782853140 | 68244.19 | 637.04 | 0.94 | 67368.84 | 68388.52 | 67286.25 | 0 |
| 1782766740 | 67607.15 | 302.88 | 0.45 | 68239.41 | 69143.74 | 67412.72 | 0 |
| 1782507540 | 67304.27 | 3 | 4.78 | 64765.31 | 67716.9 | 64630.2 | 0 |
| 1782421140 | 64236.03 | -1 | -2.69 | 65561.84 | 65656.94 | 63828.78 | 0 |
| 1782334740 | 66013.81 | -1 | -1.86 | 66756.44 | 67913.44 | 65915.88 | 0 |
| 1782248340 | 67265.82 | 490.95 | 0.74 | 67304.51 | 67894.09 | 66988.869 | 0 |
| 1782161940 | 66774.869 | -1 | -2.71 | 67914.32 | 69293.97 | 66568.05 | 0 |
| 1781816340 | 68631.4 | -46.03 | -0.07 | 68538.42 | 68903.7 | 67385.69 | 0 |
| 1781729940 | 68677.43 | -2 | -3.13 | 70228.98 | 70772.07 | 68472.77 | 0 |
| 1781643540 | 70895.55 | -1 | -1.46 | 71290.57 | 71650.2 | 70435.54 | 0 |
| 1781557140 | 71947.05 | 1 | 2.34 | 71287.62 | 72488.68 | 70979.26 | 0 |
| 1781297940 | 70303.96 | -85.33 | -0.12 | 70053.77 | 70402.02 | 68896.62 | 0 |
| 1781211540 | 70389.29 | -942.65 | -1.32 | 70332.06 | 70772.26 | 69261.74 | 0 |
| 1781125140 | 71331.94 | -1 | -1.53 | 71415.73 | 72866.98 | 71229.07 | 0 |
| 1781038740 | 72443.53 | -1 | -2.47 | 73759.5 | 74595.31 | 70934.54 | 0 |
| 1780952340 | 74281.87 | -476.77 | -0.64 | 74755.25 | 75087.25 | 73900.58 | 0 |
| 1780693140 | 74758.64 | -2 | -3.60 | 77359.09 | 77506.6 | 74260.38 | 0 |
| 1780606740 | 77551.86 | 29.3 | 0.04 | 78331.76 | 78518.14 | 77212.38 | 0 |
| 1780520340 | 77522.56 | -3 | -3.91 | 79721.88 | 79721.88 | 77153.19 | 0 |
| 1780433940 | 80672.88 | -2 | -3.50 | 81264 | 82111.52 | 80057.16 | 0 |
| 1780347540 | 83597.13 | 3 | 4.18 | 82381.08 | 84042.61 | 81620.51 | 0 |
| 1780088340 | 80239.39 | 4 | 6.06 | 76763.33 | 80239.41 | 76691.5 | 0 |
| 1780001940 | 75655.73 | 2 | 3.34 | 73439.48 | 75994.35 | 73376.36 | 0 |
| 1779915540 | 73208.03 | -700.03 | -0.95 | 72834.98 | 73977.13 | 72764.05 | 0 |
| 1779829140 | 73908.06 | -201.09 | -0.27 | 74010.2 | 74452.91 | 73430.46 | 0 |
| 1779483540 | 74109.15 | 531.55 | 0.72 | 73926.46 | 75002.81 | 73590.04 | 0 |
| 1779397140 | 73577.6 | -462.52 | -0.62 | 73809.91 | 73908.68 | 73076.52 | 0 |
| 1779310740 | 74040.12 | 844.71 | 1.15 | 72421.96 | 74100.26 | 72027.72 | 0 |
| 1779224340 | 73195.41 | -897.23 | -1.21 | 75254.12 | 75474.19 | 73099.64 | 0 |
| 1779137940 | 74092.64 | 544.64 | 0.74 | 72638.89 | 74277.79 | 72638.89 | 0 |
| 1778878740 | 73548 | 1 | 2.16 | 72419.3 | 74456.35 | 72102.06 | 0 |
| 1778792340 | 71992.52 | 1 | 1.61 | 70697.29 | 72342.13 | 70067.43 | 0 |
| 1778705940 | 70848.43 | -569.18 | -0.80 | 70645.03 | 71049.93 | 70075.31 | 0 |
| 1778619540 | 71417.61 | -997.52 | -1.38 | 72579.07 | 72579.07 | 71152.45 | 0 |
| 1778533140 | 72415.13 | -374.62 | -0.51 | 71773.99 | 72415.14 | 71566.16 | 0 |
| 1778273940 | 72789.75 | -422.56 | -0.58 | 72306.83 | 72867.28 | 71721.61 | 0 |
| 1778187540 | 73212.31 | 1 | 2.56 | 72722.64 | 74114.17 | 72722.64 | 0 |
| 1778101140 | 71382.76 | 61.36 | 0.09 | 70682.12 | 71985.29 | 70120.67 | 0 |
| 1778014740 | 71321.4 | -301.11 | -0.42 | 71716.61 | 71847.3 | 70754.71 | 0 |
| 1777928340 | 71622.51 | 639.09 | 0.90 | 70949.23 | 72623.08 | 70949.23 | 0 |
| 1777669140 | 70983.42 | 1 | 2.48 | 70609.81 | 71290.77 | 70029.96 | 0 |
| 1777582740 | 69264.82 | -1 | -2.41 | 69379.2 | 69607.48 | 68083.52 | 0 |
| 1777496340 | 70974.82 | -627.93 | -0.88 | 70828.47 | 71040.96 | 70197.47 | 0 |
| 1777409940 | 71602.75 | 1 | 2.35 | 71482.68 | 71763.55 | 71149.14 | 0 |
| 1777323600 | 69960.65 | 0 | 0.00 | 69960.65 | 69960.65 | 69960.65 | 0 |
| 1777064400 | 69960.65 | 0 | 0.00 | 69960.65 | 69960.65 | 69960.65 | 0 |
| 1776978000 | 69960.65 | -3 | -4.98 | 71111.66 | 71360.12 | 69099.57 | 0 |
| 1776891600 | 73625.9 | 1 | 2.33 | 72701.97 | 73644.56 | 72270.83 | 0 |
| 1776805200 | 71952.24 | 703.84 | 0.99 | 71506.88 | 73040.78 | 71007.18 | 0 |
| 1776718800 | 71248.4 | 20.01 | 0.03 | 71043.98 | 71609.86 | 70563.05 | 0 |
| 1776459600 | 71228.39 | 551.1 | 0.78 | 71856.7 | 72409.37 | 70901.9 | 0 |
| 1776373200 | 70677.29 | 1 | 1.99 | 70893.27 | 70913.08 | 66275.25 | 0 |
| 1776286800 | 69299.34 | 3 | 4.56 | 67195.62 | 69641.11 | 66275.25 | 0 |
| 1776200400 | 66275.25 | 1 | 1.75 | 66121.03 | 67077.33 | 65799.32 | 0 |
| 1776114000 | 65136.39 | 2 | 4.61 | 62646.07 | 65162.64 | 62453.73 | 0 |
| 1775854800 | 62266.87 | -983.51 | -1.55 | 62957.54 | 63256.63 | 61921.56 | 0 |
| 1775768400 | 63250.38 | -1 | -2.23 | 64122.96 | 64175.35 | 62585.87 | 0 |
| 1775682000 | 64691.99 | -216.91 | -0.33 | 67210.69 | 67210.69 | 64265.89 | 0 |
| 1775595600 | 64908.9 | -37.8 | -0.06 | 64631.38 | 64980.68 | 63747.79 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
