Premium
DJ US Technology Hardware and Equipment Total Stock Market (DWCTCQ)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735855200 | 83904.15 | 87.52 | 0.10 | 84231.81 | 84784.62 | 82915.59 | 0 |
| 1735682400 | 83816.63 | -1 | -1.26 | 85020.43 | 85131.31 | 83591.87 | 0 |
| 1735596000 | 84884.72 | -886.49 | -1.03 | 84422.87 | 85766.21 | 83990.46 | 0 |
| 1735336800 | 85771.21 | -1 | -1.48 | 86548.67 | 86667.81 | 84908.85 | 0 |
| 1735250400 | 87064.04 | 248.78 | 0.29 | 86604.66 | 87329.78 | 86266.14 | 0 |
| 1735077600 | 86815.26 | 924.12 | 1.08 | 86326.56 | 86896.35 | 86180.15 | 0 |
| 1734991200 | 85891.14 | 1 | 2.19 | 84658.93 | 85901.09 | 84368.05 | 0 |
| 1734732000 | 84046.37 | 1 | 2.11 | 81805.63 | 84526.59 | 81494.94 | 0 |
| 1734645600 | 82306.11 | 58.04 | 0.07 | 82858.66 | 83520.78 | 82135.82 | 0 |
| 1734559200 | 82248.07 | -2 | -2.61 | 85073.87 | 85658.04 | 81986.34 | 0 |
| 1734472800 | 84449.6 | -596.02 | -0.70 | 83893.88 | 84642.84 | 83485.41 | 0 |
| 1734386400 | 85045.62 | 999.11 | 1.19 | 84252.9 | 85209.48 | 83839.92 | 0 |
| 1734127200 | 84046.51 | 1 | 1.39 | 84533.05 | 84884.04 | 83078.29 | 0 |
| 1734040800 | 82891.72 | -409.02 | -0.49 | 82688.64 | 83175.62 | 82364.04 | 0 |
| 1733954400 | 83300.74 | 1 | 1.69 | 82879.39 | 83709.14 | 82340.61 | 0 |
| 1733868000 | 81918.15 | -1 | -1.54 | 83325.65 | 83606.91 | 81676.38 | 0 |
| 1733781600 | 83199.32 | -402.76 | -0.48 | 82662.99 | 83433.22 | 82434.1 | 0 |
| 1733522400 | 83602.08 | -84.99 | -0.10 | 83621.65 | 84139.15 | 83292.74 | 0 |
| 1733436000 | 83687.07 | -397.41 | -0.47 | 84129.17 | 84241.47 | 83521.84 | 0 |
| 1733349600 | 84084.48 | 1 | 1.56 | 83638.17 | 84144.81 | 83115.83 | 0 |
| 1733263200 | 82789.2 | 633.16 | 0.77 | 82024.41 | 82813.61 | 81806.64 | 0 |
| 1733176800 | 82156.04 | 925.92 | 1.14 | 81398.99 | 82576.7 | 81398.99 | 0 |
| 1732917600 | 81230.12 | 1 | 1.44 | 80458.97 | 81456.1 | 80320.3 | 0 |
| 1732744800 | 80078.78 | -798 | -0.99 | 80347.73 | 80347.73 | 78978.31 | 0 |
| 1732658400 | 80876.78 | 247.68 | 0.31 | 81270.14 | 81596.95 | 80450.65 | 0 |
| 1732572000 | 80629.1 | -475.57 | -0.59 | 81626.04 | 81626.04 | 80230.84 | 0 |
| 1732312800 | 81104.67 | -605.35 | -0.74 | 81528.16 | 81878.3 | 80792.73 | 0 |
| 1732226400 | 81710.02 | 506.01 | 0.62 | 82127.34 | 82931.94 | 79745.03 | 0 |
| 1732140000 | 81204.01 | -313.53 | -0.38 | 81505.48 | 81547.72 | 80038.82 | 0 |
| 1732053600 | 81517.54 | 1 | 1.66 | 80193.47 | 81575.55 | 80153.46 | 0 |
| 1731967200 | 80188.97 | 308.02 | 0.39 | 79518.15 | 80583.12 | 79163.42 | 0 |
| 1731708000 | 79880.95 | -2 | -2.56 | 80910.65 | 81030.23 | 79379.02 | 0 |
| 1731621600 | 81976.96 | 282.25 | 0.35 | 82111.44 | 82450.33 | 81613.79 | 0 |
| 1731535200 | 81694.71 | -720.01 | -0.87 | 82308.66 | 82529.28 | 81521.6 | 0 |
| 1731448800 | 82414.72 | 190.04 | 0.23 | 82427.85 | 82851.96 | 81701.5 | 0 |
| 1731362400 | 82224.68 | -1 | -1.55 | 83347.99 | 83381.09 | 81561.07 | 0 |
| 1731103200 | 83518.31 | -425.18 | -0.51 | 83768.24 | 84180 | 83231.23 | 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
