Premium
DJ US Technology Total Stock Market (DWCTEC)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731362400 | 64455.81 | -357.6 | -0.55 | 64819.96 | 64856.69 | 64070.79 | 0 |
| 1731103200 | 64813.41 | -242.24 | -0.37 | 64998.9 | 65161.88 | 64633.4 | 0 |
| 1731016800 | 65055.65 | 1 | 2.10 | 64152.79 | 65106.76 | 64152.79 | 0 |
| 1730930400 | 63719.36 | 1 | 2.60 | 62942.18 | 63832.1 | 62911.38 | 0 |
| 1730844000 | 62105.65 | 882.35 | 1.44 | 61512.97 | 62174.05 | 61512.97 | 0 |
| 1730757600 | 61223.3 | -188.14 | -0.31 | 61388.66 | 61702.14 | 60968.22 | 0 |
| 1730494800 | 61411.44 | 330.27 | 0.54 | 61045.61 | 61864.2 | 61045.61 | 0 |
| 1730408400 | 61081.17 | -2 | -3.45 | 62389.94 | 62413.5 | 61038.61 | 0 |
| 1730322000 | 63261.52 | -503.68 | -0.79 | 63878.99 | 64004.47 | 63228.41 | 0 |
| 1730235600 | 63765.2 | 817.33 | 1.30 | 63073.17 | 63952.05 | 62790.06 | 0 |
| 1730149200 | 62947.87 | 87.47 | 0.14 | 63393.65 | 63393.65 | 62924.94 | 0 |
| 1729890000 | 62860.4 | 440.87 | 0.71 | 62741.2 | 63489.94 | 62734.25 | 0 |
| 1729803600 | 62419.53 | 178.99 | 0.29 | 62468.63 | 62514.78 | 62015.95 | 0 |
| 1729717200 | 62240.54 | -1 | -1.78 | 63140.95 | 63180.09 | 61729.86 | 0 |
| 1729630800 | 63369.13 | 145.34 | 0.23 | 62872.09 | 63546.51 | 62727.09 | 0 |
| 1729544400 | 63223.79 | 499.18 | 0.80 | 62583.49 | 63228.71 | 62522.06 | 0 |
| 1729285200 | 62724.61 | 278.27 | 0.45 | 62849.09 | 62958.1 | 62609.17 | 0 |
| 1729198800 | 62446.34 | 122.94 | 0.20 | 63166.59 | 63166.59 | 62440.35 | 0 |
| 1729112400 | 62323.4 | 101 | 0.16 | 62221.65 | 62392.47 | 61598.48 | 0 |
| 1729026000 | 62222.4 | -952.67 | -1.51 | 63359.96 | 63463.67 | 61941.76 | 0 |
| 1728939600 | 63175.07 | 758.23 | 1.21 | 62829.27 | 63475.67 | 62829.27 | 0 |
| 1728680400 | 62416.84 | 114.47 | 0.18 | 62145.59 | 62547.75 | 62043.17 | 0 |
| 1728594000 | 62302.37 | 55.15 | 0.09 | 61791.61 | 62469.2 | 61727.8 | 0 |
| 1728507600 | 62247.22 | 430.84 | 0.70 | 61846.46 | 62288.14 | 61589.89 | 0 |
| 1728421200 | 61816.38 | 1 | 1.91 | 61113.13 | 61881.95 | 60964.17 | 0 |
| 1728334800 | 60656.09 | -583.82 | -0.95 | 61100.68 | 61387.35 | 60585.67 | 0 |
| 1728075600 | 61239.91 | 702.42 | 1.16 | 61256.37 | 61276.3 | 60495.67 | 0 |
| 1727989200 | 60537.49 | 348.87 | 0.58 | 60092.31 | 60843.65 | 60051.22 | 0 |
| 1727902800 | 60188.62 | 240.18 | 0.40 | 59865.77 | 60394.63 | 59479.82 | 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
