Premium
DJ US Tires Total Stock Market (DWCTIR)
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 315.11 | -10.5 | -3.22 | 325.23 | 325.61 | 314.36 | 0 |
| 1738879200 | 325.61 | 1.13 | 0.35 | 327.86 | 335.74 | 325.42 | 0 |
| 1738792800 | 324.48 | -0.38 | -0.12 | 324.11 | 325.8 | 319.8 | 0 |
| 1738706400 | 324.86 | -1.5 | -0.46 | 325.8 | 327.86 | 320.16 | 0 |
| 1738620000 | 326.36 | -6.38 | -1.92 | 319.98 | 327.11 | 308.35 | 0 |
| 1738360800 | 332.74 | -13.5 | -3.90 | 345.12 | 345.68 | 328.61 | 0 |
| 1738274400 | 346.24 | 6 | 1.76 | 344.37 | 349.99 | 342.68 | 0 |
| 1738188000 | 340.24 | -2.25 | -0.66 | 342.49 | 345.87 | 338.18 | 0 |
| 1738101600 | 342.49 | -0.75 | -0.22 | 340.36 | 343.99 | 338.93 | 0 |
| 1738015200 | 343.24 | -9.38 | -2.66 | 348.87 | 352.24 | 337.61 | 0 |
| 1737756000 | 352.62 | 4.13 | 1.19 | 349.62 | 354.49 | 348.24 | 0 |
| 1737669600 | 348.49 | -1.88 | -0.54 | 348.12 | 354.68 | 344.37 | 0 |
| 1737583200 | 350.37 | 3 | 0.86 | 341.74 | 352.99 | 338.55 | 0 |
| 1737496800 | 347.37 | -4.5 | -1.28 | 355.62 | 357.68 | 345.87 | 0 |
| 1737151200 | 351.87 | -3 | -0.85 | 359.37 | 360.5 | 351.49 | 0 |
| 1737064800 | 354.87 | 3.38 | 0.96 | 351.31 | 358.62 | 350.74 | 0 |
| 1736978400 | 351.49 | 14.63 | 4.34 | 348.38 | 352.81 | 345.49 | 0 |
| 1736892000 | 336.86 | 6 | 1.81 | 334.05 | 340.62 | 331.24 | 0 |
| 1736805600 | 330.86 | -1.5 | -0.45 | 331.99 | 334.99 | 321.86 | 0 |
| 1736546400 | 332.36 | 5.25 | 1.60 | 325.8 | 333.49 | 317.73 | 0 |
| 1736373600 | 327.11 | -4.13 | -1.25 | 322.98 | 328.42 | 319.05 | 0 |
| 1736287200 | 331.24 | 7.88 | 2.44 | 327.49 | 335.36 | 322.61 | 0 |
| 1736200800 | 323.36 | -7.88 | -2.38 | 334.99 | 339.11 | 322.61 | 0 |
| 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 |
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
