Premium
DJ US Financial Services Supersector Total Stock Market USD (DWCSPF)
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 |
|---|---|---|---|---|---|---|---|
| 1745442000 | 43540.16 | 537.39 | 1.25 | 43164.34 | 44075.06 | 43164.34 | 0 |
| 1745355600 | 43002.77 | 1 | 2.82 | 41899.31 | 43108.69 | 41899.3 | 0 |
| 1745269200 | 41823.89 | -1 | -2.39 | 42745.31 | 42803.7 | 41145.09 | 0 |
| 1744923600 | 42846.22 | 178.08 | 0.42 | 42698.92 | 43293.69 | 42548.4 | 0 |
| 1744837200 | 42668.14 | -956.46 | -2.19 | 43667.96 | 43729 | 42360.12 | 0 |
| 1744750800 | 43624.6 | -54.86 | -0.13 | 43938.65 | 44260.67 | 43574.43 | 0 |
| 1744664400 | 43679.46 | 431.79 | 1.00 | 43815.23 | 44253.84 | 43432.76 | 0 |
| 1744405200 | 43247.67 | 675.9 | 1.59 | 42472.86 | 43432.47 | 42080.47 | 0 |
| 1744318800 | 42571.77 | -625.24 | -1.45 | 42835.1 | 43023.19 | 41126.61 | 0 |
| 1744232400 | 43197.01 | 2 | 6.55 | 40308.68 | 43404.91 | 39937.36 | 0 |
| 1744146000 | 40541.1 | 109.16 | 0.27 | 40622.85 | 42573.75 | 39858.29 | 0 |
| 1744059600 | 40431.94 | -187.42 | -0.46 | 40479.13 | 41721.13 | 38153.07 | 0 |
| 1743800400 | 40619.36 | -3 | -7.25 | 42753.78 | 42866.87 | 40548.13 | 0 |
| 1743714000 | 43795.89 | -1 | -2.36 | 44496.29 | 44559.67 | 43673.63 | 0 |
| 1743627600 | 44856.72 | 464.5 | 1.05 | 44253.8 | 44958.54 | 44180.03 | 0 |
| 1743541200 | 44392.22 | 62.89 | 0.14 | 44313.81 | 44617.83 | 43903.4 | 0 |
| 1743454800 | 44329.33 | 481.65 | 1.10 | 43413.05 | 44655.27 | 43318.6 | 0 |
| 1743195600 | 43847.68 | -758.38 | -1.70 | 44642.21 | 44680.48 | 43687.74 | 0 |
| 1743109200 | 44606.06 | 26.55 | 0.06 | 44547.47 | 44851.79 | 44180.12 | 0 |
| 1743022800 | 44579.51 | 254.07 | 0.57 | 44518.42 | 44998.1 | 44402.91 | 0 |
| 1742936400 | 44325.44 | 236.57 | 0.54 | 44102.64 | 44674.18 | 44100.43 | 0 |
| 1742850000 | 44088.87 | 420.99 | 0.96 | 43746.04 | 44206.7 | 43728 | 0 |
| 1742590800 | 43667.88 | -534.26 | -1.21 | 44108.83 | 44143.32 | 43584.71 | 0 |
| 1742504400 | 44202.14 | 282.11 | 0.64 | 43862.65 | 44378.84 | 43723.51 | 0 |
| 1742418000 | 43920.03 | 297.72 | 0.68 | 43639.75 | 44046.62 | 43448.24 | 0 |
| 1742331600 | 43622.31 | -28.12 | -0.06 | 43652.65 | 44044.74 | 43487.75 | 0 |
| 1742245200 | 43650.43 | 741.91 | 1.73 | 42889.28 | 43785.43 | 42811.77 | 0 |
| 1741986000 | 42908.52 | 909.59 | 2.17 | 42292.92 | 42990.09 | 41966.08 | 0 |
| 1741899600 | 41998.93 | 493.09 | 1.19 | 41521.62 | 42302.21 | 41430.15 | 0 |
| 1741813200 | 41505.84 | 68.92 | 0.17 | 41526.67 | 41704.25 | 40945.37 | 0 |
| 1741726800 | 41436.92 | 35.37 | 0.09 | 41170.65 | 41699.61 | 40989.17 | 0 |
| 1741640400 | 41401.55 | -63.53 | -0.15 | 41340.24 | 41667.58 | 40860.03 | 0 |
| 1741384800 | 41465.08 | -193.12 | -0.46 | 41641.61 | 41663.15 | 40899.84 | 0 |
| 1741298400 | 41658.2 | -213.62 | -0.51 | 41648.79 | 41851.25 | 41174.04 | 0 |
| 1741212000 | 41871.82 | 283.19 | 0.68 | 41614.1 | 42061.88 | 41296.89 | 0 |
| 1741125600 | 41588.63 | -1 | -2.97 | 42544.35 | 42667.56 | 41404.02 | 0 |
| 1741039200 | 42861.73 | -401.48 | -0.93 | 43613.93 | 43695.29 | 42563.35 | 0 |
| 1740780000 | 43263.21 | 936.85 | 2.21 | 42683.26 | 43375.53 | 42472.8 | 0 |
| 1740693600 | 42326.36 | 633.08 | 1.52 | 41746.44 | 42611.84 | 41746.26 | 0 |
| 1740607200 | 41693.28 | -368.24 | -0.88 | 42047.99 | 42160.99 | 41623.04 | 0 |
| 1740520800 | 42061.52 | 58.69 | 0.14 | 42010.23 | 42667.59 | 41368.65 | 0 |
| 1740434400 | 42002.83 | 1 | 3.60 | 40578.06 | 42454.86 | 40578.06 | 0 |
| 1740175200 | 40542.05 | -410.32 | -1.00 | 40949.46 | 41014.53 | 40474.67 | 0 |
| 1740088800 | 40952.37 | -264.58 | -0.64 | 41213.97 | 41245.57 | 40630.86 | 0 |
| 1740002400 | 41216.95 | 18.26 | 0.04 | 41157.33 | 41299.8 | 40987.63 | 0 |
| 1739916000 | 41198.69 | 251.73 | 0.61 | 40967.69 | 41278.11 | 40824.21 | 0 |
| 1739570400 | 40946.96 | 70.31 | 0.17 | 40891.4 | 41239.67 | 40891.4 | 0 |
| 1739484000 | 40876.65 | 669.8 | 1.67 | 40284.47 | 40933.17 | 40176.26 | 0 |
| 1739397600 | 40206.85 | -89.88 | -0.22 | 40215.59 | 40235.31 | 39874.7 | 0 |
| 1739311200 | 40296.73 | 112.82 | 0.28 | 40167.19 | 40327.9 | 39847.31 | 0 |
| 1739224800 | 40183.91 | -219.95 | -0.54 | 40523.95 | 40540.59 | 40127.32 | 0 |
| 1738965600 | 40403.86 | -337.53 | -0.83 | 40767.52 | 40834.75 | 40367.53 | 0 |
| 1738879200 | 40741.39 | 231.21 | 0.57 | 40559.37 | 40871.04 | 40257.06 | 0 |
| 1738792800 | 40510.18 | 552.78 | 1.38 | 40131.89 | 40544.02 | 40029.53 | 0 |
| 1738706400 | 39957.4 | 127.99 | 0.32 | 39832.24 | 39994.63 | 39600.51 | 0 |
| 1738620000 | 39829.41 | -417.43 | -1.04 | 39570.7 | 40003.43 | 39071.42 | 0 |
| 1738360800 | 40246.84 | -303.16 | -0.75 | 40561.47 | 40605.72 | 40130.12 | 0 |
| 1738274400 | 40550 | 246.9 | 0.61 | 40349.16 | 40698.48 | 40293.59 | 0 |
| 1738188000 | 40303.1 | 7.58 | 0.02 | 40297.52 | 40629.85 | 40156.03 | 0 |
| 1738101600 | 40295.52 | -306.55 | -0.76 | 40549.21 | 40555.91 | 40196.96 | 0 |
| 1738015200 | 40602.07 | 781.71 | 1.96 | 39912.17 | 40607.33 | 39887.56 | 0 |
| 1737756000 | 39820.36 | 301.13 | 0.76 | 39329.15 | 39870.9 | 39329.15 | 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
