Premium
DJ US Software Total Stock Market (DWCSOF)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 79692.05 | 270.13 | 0.34 | 79396.68 | 80058.03 | 79306.04 | 0 |
| 1738792800 | 79421.92 | 330.95 | 0.42 | 79012.08 | 79424.76 | 78608.38 | 0 |
| 1738706400 | 79090.97 | 901.9 | 1.15 | 78993.76 | 79270.35 | 78630.82 | 0 |
| 1738620000 | 78189.07 | -511.3 | -0.65 | 77540.42 | 78747.87 | 77054.05 | 0 |
| 1738360800 | 78700.37 | 19.98 | 0.03 | 79380.44 | 79728.83 | 78649.36 | 0 |
| 1738274400 | 78680.39 | -2 | -3.40 | 79053.12 | 79571.61 | 78256.99 | 0 |
| 1738188000 | 81447.16 | -1 | -1.33 | 82258.37 | 82258.37 | 81061.57 | 0 |
| 1738101600 | 82544.9 | 2 | 2.98 | 80279.49 | 82834.26 | 79896.15 | 0 |
| 1738015200 | 80152.78 | -1 | -1.91 | 78690.51 | 80719.83 | 78670.1 | 0 |
| 1737756000 | 81711.89 | -469.76 | -0.57 | 82102.93 | 82394.93 | 81449.31 | 0 |
| 1737669600 | 82181.65 | 222.62 | 0.27 | 81360.8 | 82181.65 | 81347.09 | 0 |
| 1737583200 | 81959.03 | 2 | 3.14 | 81048.9 | 82039.29 | 80610.12 | 0 |
| 1737496800 | 79466.29 | 655.73 | 0.83 | 79332.08 | 79796.26 | 78652.87 | 0 |
| 1737151200 | 78810.56 | 743.06 | 0.95 | 79529.01 | 79529.01 | 78681.85 | 0 |
| 1737064800 | 78067.5 | -66.94 | -0.09 | 78608.88 | 78782.41 | 77989.3 | 0 |
| 1736978400 | 78134.44 | 1 | 2.15 | 77542.05 | 78497.64 | 77485.42 | 0 |
| 1736892000 | 76492.08 | 309.58 | 0.41 | 76622.7 | 76967.44 | 75778.11 | 0 |
| 1736805600 | 76182.5 | -496.4 | -0.65 | 75869.3 | 76221.87 | 75426.73 | 0 |
| 1736546400 | 76678.9 | -1 | -1.74 | 77492.83 | 77492.83 | 76172.2 | 0 |
| 1736373600 | 78037.66 | 225.97 | 0.29 | 77790.75 | 78221.49 | 77284.46 | 0 |
| 1736287200 | 77811.69 | -1 | -1.88 | 79387.78 | 79463.51 | 77462.69 | 0 |
| 1736200800 | 79305.04 | 447.9 | 0.57 | 79558.22 | 80213.15 | 78872.53 | 0 |
| 1735941600 | 78857.14 | 1 | 1.40 | 78108.95 | 78942.17 | 77963.81 | 0 |
| 1735855200 | 77766.34 | -354.26 | -0.45 | 78854.45 | 79022.9 | 77096.06 | 0 |
| 1735682400 | 78120.6 | -643.83 | -0.82 | 78988.76 | 79035.28 | 77980.37 | 0 |
| 1735596000 | 78764.43 | -1 | -1.29 | 78762.99 | 79272.34 | 78039.44 | 0 |
| 1735336800 | 79796.39 | -1 | -1.68 | 80594.08 | 80628.51 | 79005.64 | 0 |
| 1735250400 | 81159.48 | -204.31 | -0.25 | 81151.73 | 81511.64 | 80805.39 | 0 |
| 1735077600 | 81363.79 | 837.07 | 1.04 | 80600.75 | 81363.79 | 80496.38 | 0 |
| 1734991200 | 80526.72 | -345.75 | -0.43 | 80712.96 | 80858.37 | 79996.37 | 0 |
| 1734732000 | 80872.47 | 734.05 | 0.92 | 79097.86 | 81779.2 | 79064.8 | 0 |
| 1734645600 | 80138.42 | -20.58 | -0.03 | 81101.51 | 81400.37 | 80096.53 | 0 |
| 1734559200 | 80159 | -3 | -3.96 | 83173.86 | 83285.78 | 80030.66 | 0 |
| 1734472800 | 83462.91 | -140.2 | -0.17 | 83281.48 | 83910.31 | 82963.36 | 0 |
| 1734386400 | 83603.11 | 870.73 | 1.05 | 82714.74 | 83696.64 | 82632.66 | 0 |
| 1734127200 | 82732.38 | -615.63 | -0.74 | 83198.91 | 83583.43 | 82316.51 | 0 |
| 1734040800 | 83348.01 | -412.74 | -0.49 | 83331.3 | 84212.28 | 83309.77 | 0 |
| 1733954400 | 83760.75 | 1 | 1.48 | 83029.72 | 83945.41 | 82829.42 | 0 |
| 1733868000 | 82540.77 | -917.07 | -1.10 | 82853.29 | 83732.66 | 82206.61 | 0 |
| 1733781600 | 83457.84 | -628.44 | -0.75 | 84191.96 | 84459.11 | 83288.31 | 0 |
| 1733522400 | 84086.28 | 706.81 | 0.85 | 83730.35 | 84360.17 | 83697.69 | 0 |
| 1733436000 | 83379.47 | 9.82 | 0.01 | 83279.49 | 83762.16 | 82865.04 | 0 |
| 1733349600 | 83369.65 | 2 | 2.71 | 82267.56 | 83477.72 | 82142.26 | 0 |
| 1733263200 | 81166.36 | 360.25 | 0.45 | 80356.45 | 81197.2 | 80229.02 | 0 |
| 1733176800 | 80806.11 | 696.98 | 0.87 | 79935.99 | 81011.3 | 79867.19 | 0 |
| 1732917600 | 80109.13 | 274.26 | 0.34 | 79585.09 | 80323.2 | 79564.3 | 0 |
| 1732744800 | 79834.87 | -1 | -1.55 | 80515.02 | 80630.74 | 79618.45 | 0 |
| 1732658400 | 81090.57 | 1 | 1.31 | 80151.9 | 81192.34 | 80035.12 | 0 |
| 1732572000 | 80045.31 | 38.86 | 0.05 | 80432.38 | 80857.67 | 79640.34 | 0 |
| 1732312800 | 80006.45 | 935.42 | 1.18 | 79045.08 | 80058.54 | 78979.03 | 0 |
| 1732226400 | 79071.03 | 276.2 | 0.35 | 79630.39 | 79844.29 | 78524.43 | 0 |
| 1732140000 | 78794.83 | 99.9 | 0.13 | 78817.94 | 78928.53 | 77783.58 | 0 |
| 1732053600 | 78694.93 | 642.28 | 0.82 | 77242.29 | 78742.83 | 77213.42 | 0 |
| 1731967200 | 78052.65 | 24.93 | 0.03 | 77982.15 | 78480.98 | 77737.37 | 0 |
| 1731708000 | 78027.72 | -1 | -2.31 | 79080.5 | 79160.52 | 77683.16 | 0 |
| 1731621600 | 79872.52 | -376.74 | -0.47 | 80216.37 | 80497.38 | 79324.46 | 0 |
| 1731535200 | 80249.26 | 294.6 | 0.37 | 79913.64 | 81177.89 | 79628.54 | 0 |
| 1731448800 | 79954.66 | 702.66 | 0.89 | 79019.6 | 80140.78 | 78976.6 | 0 |
| 1731362400 | 79252 | 495.46 | 0.63 | 79073.87 | 79456.77 | 78848.04 | 0 |
| 1731103200 | 78756.54 | 178.49 | 0.23 | 78634.5 | 78957.06 | 78467.64 | 0 |
| 1731016800 | 78578.05 | 1 | 1.85 | 77432.82 | 78758.32 | 77387.48 | 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
