Premium
DJ US Tires Total Stock Market (DWCTIR)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 331.24 | 3 | 0.91 | 330.49 | 331.61 | 316.98 | 0 |
| 1735855200 | 328.24 | -9.37 | -2.78 | 340.24 | 344.18 | 327.11 | 0 |
| 1735682400 | 337.61 | 9 | 2.74 | 331.8 | 344.74 | 330.86 | 0 |
| 1735596000 | 328.61 | -3.38 | -1.02 | 328.24 | 331.99 | 320.73 | 0 |
| 1735336800 | 331.99 | -1.87 | -0.56 | 331.42 | 340.62 | 327.3 | 0 |
| 1735250400 | 333.86 | 0.37 | 0.11 | 328.42 | 338.18 | 325.8 | 0 |
| 1735077600 | 333.49 | 7.5 | 2.30 | 328.24 | 335.55 | 323.36 | 0 |
| 1734991200 | 325.99 | 2.63 | 0.81 | 322.23 | 326.36 | 317.47 | 0 |
| 1734732000 | 323.36 | 1.13 | 0.35 | 320.73 | 330.11 | 315.48 | 0 |
| 1734645600 | 322.23 | -10.13 | -3.05 | 334.99 | 336.49 | 317.73 | 0 |
| 1734559200 | 332.36 | -13.88 | -4.01 | 348.31 | 350.93 | 330.11 | 0 |
| 1734472800 | 346.24 | -9.01 | -2.54 | 351.5 | 357.83 | 343.99 | 0 |
| 1734386400 | 355.25 | -21 | -5.58 | 372.5 | 372.5 | 354.68 | 0 |
| 1734127200 | 376.25 | -1.5 | -0.40 | 377 | 377.94 | 371.38 | 0 |
| 1734040800 | 377.75 | -1.5 | -0.40 | 378.13 | 384.5 | 376.25 | 0 |
| 1733954400 | 379.25 | 0.37 | 0.10 | 382.63 | 384.5 | 375.88 | 0 |
| 1733868000 | 378.88 | -5.62 | -1.46 | 385.26 | 385.63 | 376.25 | 0 |
| 1733781600 | 384.5 | 3.37 | 0.88 | 383.75 | 400.64 | 381.13 | 0 |
| 1733522400 | 381.13 | 6.38 | 1.70 | 380.19 | 387.51 | 375.5 | 0 |
| 1733436000 | 374.75 | -30.76 | -7.59 | 408.89 | 408.89 | 374 | 0 |
| 1733349600 | 405.51 | 2.62 | 0.65 | 402.51 | 408.51 | 396.13 | 0 |
| 1733263200 | 402.89 | -9.75 | -2.36 | 413.76 | 415.64 | 402.51 | 0 |
| 1733176800 | 412.64 | 9.75 | 2.42 | 402.7 | 414.14 | 400.82 | 0 |
| 1732917600 | 402.89 | 4.88 | 1.23 | 401.01 | 409.26 | 400.26 | 0 |
| 1732744800 | 398.01 | 19.13 | 5.05 | 382.25 | 401.01 | 381.88 | 0 |
| 1732658400 | 378.88 | -1.12 | -0.29 | 371.38 | 380.38 | 369.12 | 0 |
| 1732572000 | 380 | 15.75 | 4.32 | 372.5 | 385.63 | 372.13 | 0 |
| 1732312800 | 364.25 | 15.76 | 4.52 | 352.62 | 369.12 | 351.12 | 0 |
| 1732226400 | 348.49 | 8.25 | 2.42 | 340.62 | 349.43 | 336.13 | 0 |
| 1732140000 | 340.24 | -1.88 | -0.55 | 342.87 | 345.24 | 334.24 | 0 |
| 1732053600 | 342.12 | -7.5 | -2.15 | 343.24 | 343.99 | 339.15 | 0 |
| 1731967200 | 349.62 | 1.88 | 0.54 | 351.49 | 356.34 | 349.06 | 0 |
| 1731708000 | 347.74 | -2.25 | -0.64 | 352.06 | 356.75 | 347.74 | 0 |
| 1731621600 | 349.99 | -6.01 | -1.69 | 356 | 359.37 | 348.12 | 0 |
| 1731535200 | 356 | 2.63 | 0.74 | 358.25 | 362.75 | 352.24 | 0 |
| 1731448800 | 353.37 | -13.13 | -3.58 | 362 | 368.75 | 352.24 | 0 |
| 1731362400 | 366.5 | -8.25 | -2.20 | 379.44 | 381.13 | 364.62 | 0 |
| 1731103200 | 374.75 | 6 | 1.63 | 368.75 | 375.69 | 367.62 | 0 |
| 1731016800 | 368.75 | 12 | 3.36 | 358.62 | 373.25 | 357.23 | 0 |
| 1730930400 | 356.75 | 10.51 | 3.04 | 365 | 365.25 | 344.74 | 0 |
| 1730844000 | 346.24 | 41.64 | 13.67 | 316.23 | 348.87 | 304.23 | 0 |
| 1730757600 | 304.6 | -3.75 | -1.22 | 312.48 | 317.73 | 303.1 | 0 |
| 1730494800 | 308.35 | 7.87 | 2.62 | 302.35 | 310.04 | 301.79 | 0 |
| 1730408400 | 300.48 | -5.62 | -1.84 | 307.6 | 308.54 | 298.98 | 0 |
| 1730322000 | 306.1 | -10.13 | -3.20 | 313.61 | 316.98 | 306.1 | 0 |
| 1730235600 | 316.23 | -3.75 | -1.17 | 315.11 | 317.92 | 312.48 | 0 |
| 1730149200 | 319.98 | 10.88 | 3.52 | 310.8 | 322.42 | 309.85 | 0 |
| 1729890000 | 309.1 | -13.13 | -4.07 | 324.11 | 327.11 | 307.79 | 0 |
| 1729803600 | 322.23 | 10.5 | 3.37 | 313.79 | 324.67 | 306.85 | 0 |
| 1729717200 | 311.73 | 4.5 | 1.46 | 305.54 | 312.86 | 304.23 | 0 |
| 1729630800 | 307.23 | -2.25 | -0.73 | 309.67 | 315.86 | 305.17 | 0 |
| 1729544400 | 309.48 | -16.13 | -4.95 | 323.25 | 326.74 | 308.73 | 0 |
| 1729285200 | 325.61 | 10.13 | 3.21 | 316.23 | 327.3 | 313.42 | 0 |
| 1729198800 | 315.48 | 1.12 | 0.36 | 314.36 | 315.86 | 307.98 | 0 |
| 1729112400 | 314.36 | 3.76 | 1.21 | 313.98 | 316.04 | 311.54 | 0 |
| 1729026000 | 310.6 | -5.63 | -1.78 | 313.23 | 316.61 | 310.6 | 0 |
| 1728939600 | 316.23 | -5.63 | -1.75 | 321.48 | 322.05 | 313.61 | 0 |
| 1728680400 | 321.86 | -2.62 | -0.81 | 323.73 | 333.86 | 321.86 | 0 |
| 1728594000 | 324.48 | 4.12 | 1.29 | 318.11 | 324.67 | 308.73 | 0 |
| 1728507600 | 320.36 | 7.5 | 2.40 | 313.23 | 321.86 | 308.35 | 0 |
| 1728421200 | 312.86 | 2.26 | 0.73 | 306.48 | 313.42 | 302.35 | 0 |
| 1728334800 | 310.6 | -9.38 | -2.93 | 319.8 | 319.8 | 307.23 | 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
