Premium
DJ US Support Services Total Stock Market (DWCSPS)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 6164.64 | -114.03 | -1.82 | 6231.35 | 6255.45 | 6147.49 | 0 |
| 1741039200 | 6278.67 | -58.73 | -0.93 | 6343.4799 | 6375.93 | 6250.41 | 0 |
| 1740780000 | 6337.4 | 46.36 | 0.74 | 6306.57 | 6340.06 | 6242.32 | 0 |
| 1740693600 | 6291.04 | -23.31 | -0.37 | 6322.26 | 6370.6 | 6289.85 | 0 |
| 1740607200 | 6314.35 | -40.95 | -0.64 | 6331.74 | 6383.7299 | 6311.45 | 0 |
| 1740520800 | 6355.3 | 9.63 | 0.15 | 6343.2299 | 6377.79 | 6311.46 | 0 |
| 1740434400 | 6345.67 | -11.01 | -0.17 | 6358.87 | 6375.32 | 6317.57 | 0 |
| 1740175200 | 6356.68 | -173.98 | -2.66 | 6506.54 | 6508.1899 | 6343.45 | 0 |
| 1740088800 | 6530.66 | -58.34 | -0.89 | 6581.6899 | 6584.49 | 6504.63 | 0 |
| 1740002400 | 6589 | -4.57 | -0.07 | 6575.81 | 6597.49 | 6549.99 | 0 |
| 1739916000 | 6593.57 | 30.44 | 0.46 | 6561.04 | 6597.9799 | 6544.55 | 0 |
| 1739570400 | 6563.13 | 6.98 | 0.11 | 6575.83 | 6587.27 | 6558.31 | 0 |
| 1739484000 | 6556.15 | 26.9 | 0.41 | 6544.72 | 6560.74 | 6518.51 | 0 |
| 1739397600 | 6529.25 | -28.86 | -0.44 | 6490.66 | 6546.03 | 6479.5 | 0 |
| 1739311200 | 6558.11 | -37.95 | -0.58 | 6547.4 | 6563.36 | 6524.72 | 0 |
| 1739224800 | 6596.06 | 33.9 | 0.52 | 6597.4799 | 6613.03 | 6574.2 | 0 |
| 1738965600 | 6562.16 | -34.45 | -0.52 | 6627.28 | 6634.4799 | 6556.91 | 0 |
| 1738879200 | 6596.61 | -26.44 | -0.40 | 6624.88 | 6631.07 | 6563.09 | 0 |
| 1738792800 | 6623.05 | 78.09 | 1.19 | 6569.21 | 6623.16 | 6555.84 | 0 |
| 1738706400 | 6544.96 | -50.23 | -0.76 | 6551.54 | 6573.99 | 6539.42 | 0 |
| 1738620000 | 6595.1899 | -4.23 | -0.06 | 6518.5 | 6616.49 | 6495.75 | 0 |
| 1738360800 | 6599.42 | -44.57 | -0.67 | 6635.1 | 6658.67 | 6594.72 | 0 |
| 1738274400 | 6643.99 | 109.65 | 1.68 | 6589.54 | 6659.33 | 6588.51 | 0 |
| 1738188000 | 6534.34 | -33.21 | -0.51 | 6578.02 | 6598.49 | 6525.36 | 0 |
| 1738101600 | 6567.55 | -8.73 | -0.13 | 6570.08 | 6617.72 | 6545.81 | 0 |
| 1738015200 | 6576.28 | 68.69 | 1.06 | 6456.76 | 6577.47 | 6451.99 | 0 |
| 1737756000 | 6507.59 | -7.2 | -0.11 | 6510.21 | 6532.76 | 6499.9399 | 0 |
| 1737669600 | 6514.79 | -17.42 | -0.27 | 6521.68 | 6526.21 | 6469.24 | 0 |
| 1737583200 | 6532.21 | -14.71 | -0.22 | 6552.2299 | 6554.09 | 6525.75 | 0 |
| 1737496800 | 6546.92 | 53.58 | 0.83 | 6507.7299 | 6554.75 | 6507.7299 | 0 |
| 1737151200 | 6493.34 | 31.02 | 0.48 | 6513.03 | 6534.31 | 6490.64 | 0 |
| 1737064800 | 6462.32 | 54.33 | 0.85 | 6413.77 | 6489 | 6412.4 | 0 |
| 1736978400 | 6407.99 | 48.58 | 0.76 | 6452.43 | 6466.93 | 6403.58 | 0 |
| 1736892000 | 6359.41 | 70.22 | 1.12 | 6331.67 | 6365.3 | 6294.77 | 0 |
| 1736805600 | 6289.1899 | 53.18 | 0.85 | 6192.2299 | 6290.01 | 6185.85 | 0 |
| 1736546400 | 6236.01 | -116.33 | -1.83 | 6292.92 | 6311.82 | 6229.33 | 0 |
| 1736373600 | 6352.34 | 33.35 | 0.53 | 6321.6899 | 6355.8 | 6284.4799 | 0 |
| 1736287200 | 6318.99 | -9.88 | -0.16 | 6354.1 | 6389.59 | 6291.57 | 0 |
| 1736200800 | 6328.87 | -29.91 | -0.47 | 6364.47 | 6387.89 | 6321.15 | 0 |
| 1735941600 | 6358.78 | 88.95 | 1.42 | 6289.18 | 6363.9 | 6281.1 | 0 |
| 1735855200 | 6269.83 | -29.39 | -0.47 | 6335.51 | 6353.53 | 6242.01 | 0 |
| 1735682400 | 6299.22 | -2.46 | -0.04 | 6328.7 | 6338.9 | 6282.67 | 0 |
| 1735596000 | 6301.68 | -57.59 | -0.91 | 6306.82 | 6330.02 | 6240.83 | 0 |
| 1735336800 | 6359.27 | -71.22 | -1.11 | 6389.77 | 6421.05 | 6320.84 | 0 |
| 1735250400 | 6430.49 | 4.27 | 0.07 | 6400.28 | 6439.43 | 6390.61 | 0 |
| 1735077600 | 6426.22 | 61.69 | 0.97 | 6366.43 | 6426.74 | 6357.43 | 0 |
| 1734991200 | 6364.53 | -34.58 | -0.54 | 6364.16 | 6377.78 | 6315.4399 | 0 |
| 1734732000 | 6399.11 | 48.78 | 0.77 | 6309.17 | 6441.24 | 6306.1 | 0 |
| 1734645600 | 6350.33 | 32.35 | 0.51 | 6379.11 | 6449.82 | 6345.2 | 0 |
| 1734559200 | 6317.9799 | -214.98 | -3.29 | 6537.75 | 6557.83 | 6316.62 | 0 |
| 1734472800 | 6532.96 | -41.42 | -0.63 | 6544.99 | 6567.71 | 6517 | 0 |
| 1734386400 | 6574.38 | -0.13 | -0.00 | 6582.26 | 6612.61 | 6564.87 | 0 |
| 1734127200 | 6574.51 | -36.46 | -0.55 | 6609.99 | 6612.74 | 6561.34 | 0 |
| 1734040800 | 6610.97 | -45.76 | -0.69 | 6644.33 | 6650.89 | 6605.7 | 0 |
| 1733954400 | 6656.7299 | 19.35 | 0.29 | 6668.55 | 6680.12 | 6650.35 | 0 |
| 1733868000 | 6637.38 | -32.28 | -0.48 | 6653.72 | 6670.57 | 6604.59 | 0 |
| 1733781600 | 6669.66 | -98.94 | -1.46 | 6767.79 | 6779.8 | 6667.64 | 0 |
| 1733522400 | 6768.6 | 39.54 | 0.59 | 6770.13 | 6794.04 | 6759.22 | 0 |
| 1733436000 | 6729.06 | -87.79 | -1.29 | 6771.38 | 6774.81 | 6726.66 | 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
