Premium
DJ US Technology Hardware and Equipment Total Stock Market (DWCTCQ)
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 |
|---|---|---|---|---|---|---|---|
| 1743627600 | 72157.14 | 396.99 | 0.55 | 70618.53 | 72822.45 | 70534.03 | 0 |
| 1743541200 | 71760.15 | 528.98 | 0.74 | 70812.69 | 71780.04 | 70226.32 | 0 |
| 1743454800 | 71231.17 | 207.07 | 0.29 | 69652.4 | 71478.42 | 69006.78 | 0 |
| 1743195600 | 71024.1 | -1 | -2.28 | 72280.54 | 72824.6 | 70857.05 | 0 |
| 1743109200 | 72680.61 | -716.83 | -0.98 | 72569.31 | 73340.55 | 72195.57 | 0 |
| 1743022800 | 73397.44 | -2 | -3.05 | 75236.88 | 75365.58 | 73050.73 | 0 |
| 1742936400 | 75706.03 | 19.52 | 0.03 | 75427.48 | 75899.67 | 75201.56 | 0 |
| 1742850000 | 75686.51 | 1 | 2.06 | 75315.36 | 75919.51 | 75179.08 | 0 |
| 1742590800 | 74155.25 | 212.52 | 0.29 | 73040.69 | 74254.7 | 72675.11 | 0 |
| 1742504400 | 73942.73 | -252.59 | -0.34 | 73489.97 | 74780.69 | 73440.76 | 0 |
| 1742418000 | 74195.32 | 1 | 1.53 | 73604.38 | 75311.85 | 73253.42 | 0 |
| 1742331600 | 73077.78 | -1 | -1.86 | 73929.91 | 74047.09 | 72893.87 | 0 |
| 1742245200 | 74460.22 | -87.23 | -0.12 | 74487.61 | 75070.54 | 73575.51 | 0 |
| 1741986000 | 74547.45 | 2 | 3.23 | 73448.77 | 74640.61 | 73285.74 | 0 |
| 1741899600 | 72215.5 | -1 | -1.53 | 73395.49 | 73845.49 | 71875.32 | 0 |
| 1741813200 | 73340.9 | 1 | 1.80 | 73461.7 | 74446.41 | 72414.45 | 0 |
| 1741726800 | 72044.96 | -459.48 | -0.63 | 72090.32 | 73449.26 | 71055.11 | 0 |
| 1741640400 | 72504.44 | -3 | -4.76 | 74615.23 | 74652.31 | 71548.01 | 0 |
| 1741384800 | 76129.84 | 1 | 2.30 | 74771.93 | 76337.43 | 74153.29 | 0 |
| 1741298400 | 74415.13 | -2 | -3.14 | 74956.1 | 76277.16 | 74021.14 | 0 |
| 1741212000 | 76827.07 | 679.65 | 0.89 | 76532.9 | 77192.93 | 74895.19 | 0 |
| 1741125600 | 76147.42 | 119.83 | 0.16 | 75226.92 | 77805.01 | 74571.96 | 0 |
| 1741039200 | 76027.59 | -3 | -4.48 | 79662.4 | 79757.36 | 75274.92 | 0 |
| 1740780000 | 79591.01 | 1 | 2.22 | 77172.55 | 79644.43 | 76571.96 | 0 |
| 1740693600 | 77859.45 | -3 | -4.84 | 82602.67 | 82613.6 | 77828.94 | 0 |
| 1740607200 | 81820.74 | 719.3 | 0.89 | 81878.12 | 82727.59 | 80921.34 | 0 |
| 1740520800 | 81101.44 | -1 | -1.49 | 82274.26 | 82421.52 | 80471.53 | 0 |
| 1740434400 | 82330.99 | -1 | -1.73 | 84249.25 | 84763.13 | 82297.8 | 0 |
| 1740175200 | 83784.59 | -2 | -2.38 | 85866.45 | 86155.97 | 83701.03 | 0 |
| 1740088800 | 85829.79 | 225.85 | 0.26 | 85886.61 | 86078.67 | 84798.16 | 0 |
| 1740002400 | 85603.94 | 291.5 | 0.34 | 85408.44 | 85923.81 | 84759.91 | 0 |
| 1739916000 | 85312.44 | 400.36 | 0.47 | 85509.44 | 85896.93 | 84846.82 | 0 |
| 1739570400 | 84912.08 | 975.54 | 1.16 | 84077.89 | 85047.55 | 84047.9 | 0 |
| 1739484000 | 83936.54 | 1 | 1.96 | 82551.88 | 84008.31 | 82490.91 | 0 |
| 1739397600 | 82322.21 | 160.94 | 0.20 | 81033.54 | 82392.88 | 80882.27 | 0 |
| 1739311200 | 82161.27 | 324.29 | 0.40 | 81355.56 | 82810.87 | 81355.56 | 0 |
| 1739224800 | 81836.98 | 1 | 1.69 | 81080.18 | 82214 | 81080.18 | 0 |
| 1738965600 | 80478.86 | -932.48 | -1.15 | 81637.12 | 81989.54 | 80090.4 | 0 |
| 1738879200 | 81411.34 | 753.89 | 0.93 | 80983.01 | 81425.78 | 80432.35 | 0 |
| 1738792800 | 80657.45 | 1 | 2.30 | 79236.29 | 80710.84 | 78974.13 | 0 |
| 1738706400 | 78844.32 | 1 | 1.69 | 77437.08 | 79049.7 | 77367.42 | 0 |
| 1738620000 | 77532.16 | -2 | -2.52 | 76879.88 | 78174.59 | 76529.01 | 0 |
| 1738360800 | 79536.24 | -934.04 | -1.16 | 81650.71 | 82192.14 | 79061.44 | 0 |
| 1738274400 | 80470.28 | 729.02 | 0.91 | 80318.39 | 80742.75 | 79088.31 | 0 |
| 1738188000 | 79741.26 | -813.04 | -1.01 | 79867.53 | 80131.75 | 78369.6 | 0 |
| 1738101600 | 80554.3 | 3 | 4.13 | 78490.81 | 80572.54 | 77297.31 | 0 |
| 1738015200 | 77359.96 | -6 | -7.98 | 78790.24 | 79835.24 | 76755.89 | 0 |
| 1737756000 | 84065.73 | -1 | -1.42 | 85867.12 | 85893.61 | 83724.98 | 0 |
| 1737669600 | 85274.7 | -20.01 | -0.02 | 84534.54 | 85274.78 | 84398.59 | 0 |
| 1737583200 | 85294.71 | 1 | 2.02 | 84490.72 | 85571.2 | 84310.31 | 0 |
| 1737496800 | 83609.66 | 109.31 | 0.13 | 83256.03 | 83830.25 | 82445.55 | 0 |
| 1737151200 | 83500.35 | 1 | 2.14 | 83377.88 | 83686.48 | 82832.79 | 0 |
| 1737064800 | 81751.38 | -1 | -1.95 | 84245.05 | 84324.96 | 81747.17 | 0 |
| 1736978400 | 83379.75 | 1 | 2.42 | 82355.73 | 83486.23 | 82068.3 | 0 |
| 1736892000 | 81407.96 | -253.66 | -0.31 | 82476.27 | 82718.3 | 80756.39 | 0 |
| 1736805600 | 81661.62 | -857.84 | -1.04 | 80486.29 | 81762.73 | 80135.42 | 0 |
| 1736546400 | 82519.46 | -2 | -2.47 | 83426.68 | 83426.68 | 81729.82 | 0 |
| 1736373600 | 84607.4 | -101.44 | -0.12 | 85061.86 | 85181.49 | 83668.62 | 0 |
| 1736287200 | 84708.84 | -2 | -2.94 | 88040.55 | 88040.55 | 84503.39 | 0 |
| 1736200800 | 87270.73 | 1 | 2.03 | 86955.39 | 88256.38 | 86923.65 | 0 |
| 1735941600 | 85530.5 | 1 | 1.94 | 84244.22 | 85583.53 | 84244.22 | 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
