Premium
DJ US Technology Total Stock Market (DWCTEC)
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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 65923.49 | -20.23 | -0.03 | 65528.61 | 66264.55 | 65528.61 | 0 |
| 1739224800 | 65943.72 | 840.27 | 1.29 | 65621.869 | 66162.88 | 65617.67 | 0 |
| 1738965600 | 65103.45 | -760.73 | -1.15 | 66030.45 | 66366.34 | 64919.11 | 0 |
| 1738879200 | 65864.179 | 392.23 | 0.60 | 65542.479 | 65893.94 | 65356.03 | 0 |
| 1738792800 | 65471.95 | 321.39 | 0.49 | 64734.73 | 65497.14 | 64566.82 | 0 |
| 1738706400 | 65150.56 | 1 | 1.57 | 64412.3 | 65222.07 | 64319.76 | 0 |
| 1738620000 | 64145.4 | -959.14 | -1.47 | 63510.68 | 64633.8 | 63324.41 | 0 |
| 1738360800 | 65104.54 | -258.73 | -0.40 | 66091.49 | 66510.6 | 64870.98 | 0 |
| 1738274400 | 65363.27 | -28.77 | -0.04 | 65367.45 | 65831.8 | 64521.26 | 0 |
| 1738188000 | 65392.04 | -578.5 | -0.88 | 65617.84 | 65640.71 | 64650.98 | 0 |
| 1738101600 | 65970.539 | 2 | 3.36 | 64396.37 | 66058.27 | 63792.99 | 0 |
| 1738015200 | 63826.45 | -3 | -4.88 | 63814.07 | 64806.59 | 63303.17 | 0 |
| 1737756000 | 67101.99 | -432.7 | -0.64 | 67799.83 | 67896.98 | 66859.82 | 0 |
| 1737669600 | 67534.69 | 135.05 | 0.20 | 66968.82 | 67534.72 | 66882.009 | 0 |
| 1737583200 | 67399.64 | 1 | 2.04 | 66880.14 | 67554.84 | 66780 | 0 |
| 1737496800 | 66051.13 | 323.41 | 0.49 | 65907.63 | 66235.63 | 65333.46 | 0 |
| 1737151200 | 65727.72 | 1 | 1.57 | 65945.25 | 65982.78 | 65343.61 | 0 |
| 1737064800 | 64710.06 | -786.23 | -1.20 | 65896.179 | 65896.7 | 64701.77 | 0 |
| 1736978400 | 65496.29 | 1 | 2.47 | 64801.07 | 65661.7 | 64614.86 | 0 |
| 1736892000 | 63914.45 | -159.1 | -0.25 | 64501.1 | 64661.66 | 63436.46 | 0 |
| 1736805600 | 64073.55 | -559.27 | -0.87 | 63478.86 | 64130.75 | 63235.75 | 0 |
| 1736546400 | 64632.82 | -1 | -1.88 | 65269.66 | 65277.71 | 64079.03 | 0 |
| 1736373600 | 65869.2 | -80.25 | -0.12 | 65976.619 | 66215.2 | 65248.16 | 0 |
| 1736287200 | 65949.45 | -1 | -2.28 | 67867.25 | 67867.25 | 65717.57 | 0 |
| 1736200800 | 67491.38 | 1 | 1.76 | 67214.51 | 68057.47 | 67193.19 | 0 |
| 1735941600 | 66322.52 | 1 | 1.64 | 65589.22 | 66398.24 | 65589.22 | 0 |
| 1735855200 | 65253.02 | 61.08 | 0.09 | 65631.35 | 66035.05 | 64556.11 | 0 |
| 1735682400 | 65191.94 | -704.95 | -1.07 | 66016.64 | 66084.58 | 65074.86 | 0 |
| 1735596000 | 65896.89 | -744.56 | -1.12 | 65627.64 | 66443.85 | 65362.05 | 0 |
| 1735336800 | 66641.45 | -1 | -1.48 | 67251.13 | 67299.18 | 65955.41 | 0 |
| 1735250400 | 67643.28 | 8.08 | 0.01 | 67438.68 | 67855.71 | 67155.34 | 0 |
| 1735077600 | 67635.2 | 702.26 | 1.05 | 67153.18 | 67635.2 | 67076.52 | 0 |
| 1734991200 | 66932.94 | 856.76 | 1.30 | 66322.59 | 66967.17 | 65957.46 | 0 |
| 1734732000 | 66076.179 | 929.28 | 1.43 | 64545.11 | 66639.28 | 64426.29 | 0 |
| 1734645600 | 65146.9 | 20.44 | 0.03 | 65802.899 | 66073.13 | 65094.5 | 0 |
| 1734559200 | 65126.46 | -2 | -3.21 | 67502.52 | 67737.25 | 64974.05 | 0 |
| 1734472800 | 67289.21 | -353.87 | -0.52 | 67146.44 | 67553.07 | 66875.77 | 0 |
| 1734386400 | 67643.08 | 881.88 | 1.32 | 67000.56 | 67775.3 | 66902.82 | 0 |
| 1734127200 | 66761.2 | 150.52 | 0.23 | 67192.06 | 67461.09 | 66347.24 | 0 |
| 1734040800 | 66610.679 | -393.1 | -0.59 | 66613.86 | 66977.429 | 66463.1 | 0 |
| 1733954400 | 67003.78 | 1 | 1.99 | 66238.35 | 67152.76 | 66176.289 | 0 |
| 1733868000 | 65693.31 | -396.65 | -0.60 | 66264.14 | 66652.13 | 65461.46 | 0 |
| 1733781600 | 66089.96 | -390.53 | -0.59 | 66111.61 | 66351.91 | 65836.57 | 0 |
| 1733522400 | 66480.49 | 336.51 | 0.51 | 66192.78 | 66704.82 | 66160.31 | 0 |
| 1733436000 | 66143.979 | -259.06 | -0.39 | 66469.84 | 66504.19 | 66089.72 | 0 |
| 1733349600 | 66403.039 | 1 | 1.86 | 65809.71 | 66423.31 | 65765.35 | 0 |
| 1733263200 | 65192.87 | 496.12 | 0.77 | 64530.06 | 65213.24 | 64437.38 | 0 |
| 1733176800 | 64696.75 | 768.69 | 1.20 | 63964.08 | 64916.24 | 63964.08 | 0 |
| 1732917600 | 63928.06 | 560.23 | 0.88 | 63429.63 | 64058.15 | 63349.81 | 0 |
| 1732744800 | 63367.83 | -660.34 | -1.03 | 63676.74 | 63676.74 | 62793.42 | 0 |
| 1732658400 | 64028.17 | 462.25 | 0.73 | 63864.02 | 64150.81 | 63745.99 | 0 |
| 1732572000 | 63565.92 | -20 | -0.03 | 63992.36 | 64168.38 | 63209.33 | 0 |
| 1732312800 | 63585.92 | -134.44 | -0.21 | 63562.51 | 63786.13 | 63234.24 | 0 |
| 1732226400 | 63720.36 | 79.96 | 0.13 | 64228.04 | 64461.5 | 62655.84 | 0 |
| 1732140000 | 63640.4 | -128.24 | -0.20 | 63786.18 | 63797.25 | 62754.25 | 0 |
| 1732053600 | 63768.64 | 853.58 | 1.36 | 62638.54 | 63801.77 | 62638.54 | 0 |
| 1731967200 | 62915.06 | 242.57 | 0.39 | 62567 | 63155.72 | 62381.98 | 0 |
| 1731708000 | 62672.49 | -1 | -2.50 | 63543.47 | 63578.08 | 62384.98 | 0 |
| 1731621600 | 64281.23 | -133.04 | -0.21 | 64535.06 | 64626.76 | 64125.26 | 0 |
| 1731535200 | 64414.27 | -335.22 | -0.52 | 64652.57 | 64959 | 64258.61 | 0 |
| 1731448800 | 64749.49 | 293.68 | 0.46 | 64475.08 | 64826.04 | 64263.46 | 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
