Premium
DJ US Trucking Total Stock Market (DWCTRK)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 14981.36 | -416.61 | -2.71 | 15323.13 | 15323.13 | 14633.2 | 0 |
| 1734645600 | 15397.97 | -256 | -1.64 | 15752.94 | 15907.57 | 15387.71 | 0 |
| 1734559200 | 15653.97 | -669.36 | -4.10 | 16365.77 | 16429.41 | 15603.05 | 0 |
| 1734472800 | 16323.33 | -110.4 | -0.67 | 16360.7 | 16443.57 | 16286.66 | 0 |
| 1734386400 | 16433.73 | -43.52 | -0.26 | 16487.08 | 16489.81 | 16336.08 | 0 |
| 1734127200 | 16477.25 | -168.1 | -1.01 | 16639.119 | 16675.759 | 16473.64 | 0 |
| 1734040800 | 16645.349 | -66.92 | -0.40 | 16714.84 | 16716.509 | 16435.34 | 0 |
| 1733954400 | 16712.27 | 66.65 | 0.40 | 16730.25 | 16808.63 | 16661.369 | 0 |
| 1733868000 | 16645.619 | 101.28 | 0.61 | 16567.349 | 16758.759 | 16426.419 | 0 |
| 1733781600 | 16544.34 | 114.94 | 0.70 | 16466.47 | 16672.34 | 16455.93 | 0 |
| 1733522400 | 16429.4 | -22.14 | -0.13 | 16611.05 | 16693.88 | 16361.84 | 0 |
| 1733436000 | 16451.54 | -482.3 | -2.85 | 16901.09 | 16951.79 | 16434.95 | 0 |
| 1733349600 | 16933.84 | -173.96 | -1.02 | 17002.59 | 17075.69 | 16687.99 | 0 |
| 1733263200 | 17107.8 | -388.78 | -2.22 | 17375.59 | 17375.59 | 17014.53 | 0 |
| 1733176800 | 17496.58 | -37.97 | -0.22 | 17566.45 | 17566.45 | 17382.78 | 0 |
| 1732917600 | 17534.55 | 98.06 | 0.56 | 17557.22 | 17665.09 | 17527.24 | 0 |
| 1732744800 | 17436.49 | -131.69 | -0.75 | 17647.75 | 17683.24 | 17328.12 | 0 |
| 1732658400 | 17568.18 | 136.79 | 0.78 | 17325.25 | 17587.3 | 17187.71 | 0 |
| 1732572000 | 17431.39 | 416.75 | 2.45 | 17200.12 | 17582.68 | 17186.26 | 0 |
| 1732312800 | 17014.64 | 107.32 | 0.63 | 16973.69 | 17103.68 | 16893.9 | 0 |
| 1732226400 | 16907.32 | 259.61 | 1.56 | 16784.01 | 17072.66 | 16703.43 | 0 |
| 1732140000 | 16647.71 | 126.44 | 0.77 | 16467.09 | 16657.86 | 16372.57 | 0 |
| 1732053600 | 16521.27 | -102.81 | -0.62 | 16461.8 | 16620 | 16452.939 | 0 |
| 1731967200 | 16624.08 | -53.03 | -0.32 | 16737.919 | 16874.43 | 16612.939 | 0 |
| 1731708000 | 16677.11 | -425.94 | -2.49 | 17011.99 | 17037.95 | 16642.89 | 0 |
| 1731621600 | 17103.05 | -176.97 | -1.02 | 17302.7 | 17374.9 | 17033.57 | 0 |
| 1731535200 | 17280.02 | -111.71 | -0.64 | 17407.65 | 17444.63 | 17198.54 | 0 |
| 1731448800 | 17391.73 | -424.56 | -2.38 | 17698.17 | 17750.7 | 17384.1 | 0 |
| 1731362400 | 17816.29 | 339.06 | 1.94 | 17627.56 | 17972.44 | 17627.56 | 0 |
| 1731103200 | 17477.23 | 280.38 | 1.63 | 17244.55 | 17506.73 | 17098.83 | 0 |
| 1731016800 | 17196.85 | -470.18 | -2.66 | 17674.97 | 17674.97 | 17176.4 | 0 |
| 1730930400 | 17667.03 | 1 | 9.44 | 17001.89 | 17726.27 | 17001.89 | 0 |
| 1730844000 | 16143.74 | 347.64 | 2.20 | 15764.23 | 16155.62 | 15751.57 | 0 |
| 1730757600 | 15796.1 | 167.37 | 1.07 | 15608.38 | 15918.25 | 15580.44 | 0 |
| 1730494800 | 15628.73 | -12.93 | -0.08 | 15668.09 | 15802.05 | 15617.26 | 0 |
| 1730408400 | 15641.66 | -220.13 | -1.39 | 15826.7 | 15891.63 | 15639.19 | 0 |
| 1730322000 | 15861.79 | 361.87 | 2.33 | 15438.82 | 16182.39 | 15438.82 | 0 |
| 1730235600 | 15499.92 | 8.34 | 0.05 | 15461.12 | 15588.39 | 15362.7 | 0 |
| 1730149200 | 15491.58 | 317.09 | 2.09 | 15216.17 | 15509.71 | 15213 | 0 |
| 1729890000 | 15174.49 | 440.76 | 2.99 | 14950.35 | 15269.22 | 14876.61 | 0 |
| 1729803600 | 14733.73 | 63.89 | 0.44 | 14726.31 | 14820.38 | 14574.34 | 0 |
| 1729717200 | 14669.84 | -408.13 | -2.71 | 14832.87 | 14975.28 | 14523.74 | 0 |
| 1729630800 | 15077.97 | 67.64 | 0.45 | 14902.12 | 15151.63 | 14824.61 | 0 |
| 1729544400 | 15010.33 | -186.63 | -1.23 | 15078.08 | 15078.08 | 14908.01 | 0 |
| 1729285200 | 15196.96 | -83.28 | -0.55 | 15307.95 | 15314.74 | 15117.57 | 0 |
| 1729198800 | 15280.24 | -313.5 | -2.01 | 15536.5 | 15553.96 | 15230.79 | 0 |
| 1729112400 | 15593.74 | 268.5 | 1.75 | 15728.36 | 15866.94 | 15556.96 | 0 |
| 1729026000 | 15325.24 | -93.24 | -0.60 | 15425.17 | 15619.23 | 15312.35 | 0 |
| 1728939600 | 15418.48 | 139.2 | 0.91 | 15221.75 | 15429.16 | 15086.54 | 0 |
| 1728680400 | 15279.28 | 469.04 | 3.17 | 14916.88 | 15293.7 | 14900.17 | 0 |
| 1728594000 | 14810.24 | -42.5 | -0.29 | 14751.82 | 14822.36 | 14632.27 | 0 |
| 1728507600 | 14852.74 | 123.35 | 0.84 | 14761.11 | 14939.34 | 14748.5 | 0 |
| 1728421200 | 14729.39 | 230 | 1.59 | 14565.03 | 14761.59 | 14506.36 | 0 |
| 1728334800 | 14499.39 | -38.16 | -0.26 | 14405.09 | 14546.28 | 14272.3 | 0 |
| 1728075600 | 14537.55 | -39.03 | -0.27 | 14815.69 | 14832.49 | 14448.82 | 0 |
| 1727989200 | 14576.58 | -167.74 | -1.14 | 14606.8 | 14688 | 14509 | 0 |
| 1727902800 | 14744.32 | -89.55 | -0.60 | 14758.8 | 14896.05 | 14721.47 | 0 |
| 1727816400 | 14833.87 | -264.93 | -1.75 | 15007.2 | 15019.73 | 14679.47 | 0 |
| 1727730000 | 15098.8 | 13.06 | 0.09 | 15092.75 | 15360.43 | 15002.63 | 0 |
| 1727470800 | 15085.74 | 132.7 | 0.89 | 15119.05 | 15338.99 | 15006.98 | 0 |
| 1727384400 | 14953.04 | -265.43 | -1.74 | 15376.97 | 15486.67 | 14872.35 | 0 |
| 1727298000 | 15218.47 | -69.84 | -0.46 | 15356.37 | 15484.2 | 15176.6 | 0 |
| 1727211600 | 15288.31 | 256.44 | 1.71 | 15115.7 | 15296.12 | 15111.96 | 0 |
| 1727125200 | 15031.87 | 142.72 | 0.96 | 14993.77 | 15037.14 | 14875.17 | 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
