Premium
DJ US Iron and Steel Total Stock Market (DWCSTL)
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 |
|---|---|---|---|---|---|---|---|
| 1738792800 | 6442.99 | 100.74 | 1.59 | 6359.8 | 6447.1 | 6328 | 0 |
| 1738706400 | 6342.25 | 70.17 | 1.12 | 6282.49 | 6344.28 | 6241.34 | 0 |
| 1738620000 | 6272.08 | -7.05 | -0.11 | 6251.51 | 6371.03 | 6148.6 | 0 |
| 1738360800 | 6279.13 | -69.32 | -1.09 | 6352.57 | 6415.32 | 6251.06 | 0 |
| 1738274400 | 6348.45 | -20.35 | -0.32 | 6364.05 | 6373.9799 | 6248.14 | 0 |
| 1738188000 | 6368.8 | 62.79 | 1.00 | 6318.28 | 6407.52 | 6292.76 | 0 |
| 1738101600 | 6306.01 | 151.97 | 2.47 | 6160.61 | 6330.89 | 6129.72 | 0 |
| 1738015200 | 6154.04 | -88.9 | -1.42 | 6211.14 | 6226.7 | 6139.04 | 0 |
| 1737756000 | 6242.9399 | -1.94 | -0.03 | 6323.87 | 6328.58 | 6226.56 | 0 |
| 1737669600 | 6244.88 | 45.2 | 0.73 | 6158.86 | 6323.8 | 6158.61 | 0 |
| 1737583200 | 6199.68 | -115.08 | -1.82 | 6307.83 | 6329.43 | 6188.57 | 0 |
| 1737496800 | 6314.76 | 47.69 | 0.76 | 6375.56 | 6394.97 | 6289.11 | 0 |
| 1737151200 | 6267.07 | 54.61 | 0.88 | 6266.82 | 6325.24 | 6241.2 | 0 |
| 1737064800 | 6212.46 | 9.65 | 0.16 | 6202.09 | 6249.27 | 6188.46 | 0 |
| 1736978400 | 6202.81 | 80.14 | 1.31 | 6225.72 | 6247.58 | 6153.37 | 0 |
| 1736892000 | 6122.67 | 13.74 | 0.22 | 6140.37 | 6162.96 | 6064.46 | 0 |
| 1736805600 | 6108.93 | 241.25 | 4.11 | 5854.18 | 6116.95 | 5840.84 | 0 |
| 1736546400 | 5867.68 | -5.37 | -0.09 | 5807.65 | 5901.6 | 5802.5 | 0 |
| 1736373600 | 5873.05 | -100.83 | -1.69 | 5952.2299 | 5963.35 | 5809.91 | 0 |
| 1736287200 | 5973.88 | -6.67 | -0.11 | 5990.3 | 6063.78 | 5934.09 | 0 |
| 1736200800 | 5980.55 | 178.51 | 3.08 | 5918.7 | 6048.34 | 5918.7 | 0 |
| 1735941600 | 5802.04 | 12.07 | 0.21 | 5792.6 | 5834.24 | 5699.43 | 0 |
| 1735855200 | 5789.97 | -55.07 | -0.94 | 5907.76 | 5932.46 | 5785.57 | 0 |
| 1735682400 | 5845.04 | 75.38 | 1.31 | 5778.17 | 5899.6 | 5778.17 | 0 |
| 1735596000 | 5769.66 | -59.17 | -1.02 | 5792.1 | 5807.38 | 5734.83 | 0 |
| 1735336800 | 5828.83 | -65.98 | -1.12 | 5857.57 | 5938.38 | 5790.39 | 0 |
| 1735250400 | 5894.81 | 8.76 | 0.15 | 5848.07 | 5908.88 | 5811.38 | 0 |
| 1735077600 | 5886.05 | 47.54 | 0.81 | 5836.75 | 5896.27 | 5814.65 | 0 |
| 1734991200 | 5838.51 | 23.49 | 0.40 | 5803.26 | 5850.7 | 5757.4799 | 0 |
| 1734732000 | 5815.02 | 8.13 | 0.14 | 5709.34 | 5869.16 | 5709.34 | 0 |
| 1734645600 | 5806.89 | -74.93 | -1.27 | 5919.9 | 5966.06 | 5768.89 | 0 |
| 1734559200 | 5881.82 | -177 | -2.92 | 6084.9399 | 6130.91 | 5854.61 | 0 |
| 1734472800 | 6058.82 | -153.56 | -2.47 | 6136.06 | 6189.74 | 6023.56 | 0 |
| 1734386400 | 6212.38 | -64.51 | -1.03 | 6228.55 | 6292.97 | 6194.3 | 0 |
| 1734127200 | 6276.89 | -205.95 | -3.18 | 6431.61 | 6455.4 | 6259.11 | 0 |
| 1734040800 | 6482.84 | -237.03 | -3.53 | 6621.57 | 6642.86 | 6470.47 | 0 |
| 1733954400 | 6719.87 | -71.36 | -1.05 | 6821.74 | 6821.74 | 6719.87 | 0 |
| 1733868000 | 6791.23 | -134.77 | -1.95 | 6913.08 | 6916.48 | 6730.29 | 0 |
| 1733781600 | 6926 | 50.95 | 0.74 | 6961.04 | 7011.85 | 6922.87 | 0 |
| 1733522400 | 6875.05 | -117.49 | -1.68 | 7024.19 | 7025.5 | 6851 | 0 |
| 1733436000 | 6992.54 | -105.08 | -1.48 | 7092.06 | 7097.02 | 6929.26 | 0 |
| 1733349600 | 7097.62 | -126.68 | -1.75 | 7209.68 | 7224.44 | 7065.94 | 0 |
| 1733263200 | 7224.3 | -87.47 | -1.20 | 7329.01 | 7331.52 | 7220.85 | 0 |
| 1733176800 | 7311.77 | 31.02 | 0.43 | 7342.64 | 7358.17 | 7296.25 | 0 |
| 1732917600 | 7280.75 | 17.22 | 0.24 | 7302.36 | 7343.24 | 7280.3 | 0 |
| 1732744800 | 7263.53 | 22.91 | 0.32 | 7244.91 | 7341.35 | 7208.46 | 0 |
| 1732658400 | 7240.62 | -15.16 | -0.21 | 7285.81 | 7319.97 | 7195.08 | 0 |
| 1732572000 | 7255.78 | 70.75 | 0.98 | 7224.13 | 7324.1 | 7220.14 | 0 |
| 1732312800 | 7185.03 | 55.64 | 0.78 | 7102.5 | 7247.18 | 7102.5 | 0 |
| 1732226400 | 7129.39 | 103.82 | 1.48 | 7032.5 | 7176.87 | 6997.59 | 0 |
| 1732140000 | 7025.57 | 88.32 | 1.27 | 6980.79 | 7125.94 | 6980.61 | 0 |
| 1732053600 | 6937.25 | 2.68 | 0.04 | 6850.42 | 6949.91 | 6830.35 | 0 |
| 1731967200 | 6934.57 | 73.53 | 1.07 | 6866.5 | 6939.14 | 6862.46 | 0 |
| 1731708000 | 6861.04 | 12.13 | 0.18 | 6900.16 | 6949.83 | 6828.63 | 0 |
| 1731621600 | 6848.91 | -191.57 | -2.72 | 7039.92 | 7052.33 | 6815.15 | 0 |
| 1731535200 | 7040.48 | -109.59 | -1.53 | 7142.76 | 7162.02 | 7029.17 | 0 |
| 1731448800 | 7150.07 | -169.71 | -2.32 | 7247.42 | 7259.94 | 7101.25 | 0 |
| 1731362400 | 7319.78 | -1.65 | -0.02 | 7374.32 | 7395.62 | 7299 | 0 |
| 1731103200 | 7321.43 | -26.72 | -0.36 | 7300.64 | 7364.81 | 7271.13 | 0 |
| 1731016800 | 7348.15 | -200.01 | -2.65 | 7558.32 | 7558.97 | 7337.71 | 0 |
| 1730930400 | 7548.16 | 870.05 | 13.03 | 6923.19 | 7602.92 | 6923.19 | 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
