Premium
DJ US Travel and Leisure Total Stock Market (DWCTVL)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 13550.83 | 257.04 | 1.93 | 13376.98 | 13550.83 | 13376.98 | 0 |
| 1738792800 | 13293.79 | -88.9 | -0.66 | 13335.42 | 13347.34 | 13169.3 | 0 |
| 1738706400 | 13382.69 | 138.32 | 1.04 | 13267.66 | 13392.6 | 13265.39 | 0 |
| 1738620000 | 13244.37 | -29.39 | -0.22 | 13041.72 | 13316.54 | 13011.09 | 0 |
| 1738360800 | 13273.76 | -130.42 | -0.97 | 13429.43 | 13460.51 | 13250.26 | 0 |
| 1738274400 | 13404.18 | 122.58 | 0.92 | 13300.87 | 13430.03 | 13300.87 | 0 |
| 1738188000 | 13281.6 | 113.42 | 0.86 | 13218.41 | 13310.97 | 13218.41 | 0 |
| 1738101600 | 13168.18 | 97.54 | 0.75 | 13064.2 | 13215.71 | 13037 | 0 |
| 1738015200 | 13070.64 | 109.98 | 0.85 | 12843.97 | 13087.33 | 12838.67 | 0 |
| 1737756000 | 12960.66 | -58.22 | -0.45 | 13001.24 | 13018.7 | 12939.66 | 0 |
| 1737669600 | 13018.88 | 140 | 1.09 | 12863.68 | 13021.19 | 12823.18 | 0 |
| 1737583200 | 12878.88 | -95.84 | -0.74 | 13020.95 | 13024.68 | 12870.2 | 0 |
| 1737496800 | 12974.72 | 59.87 | 0.46 | 12978.17 | 13037.84 | 12898.8 | 0 |
| 1737151200 | 12914.85 | 59.28 | 0.46 | 12954.27 | 12992.67 | 12899.44 | 0 |
| 1737064800 | 12855.57 | 69.99 | 0.55 | 12791.21 | 12903.29 | 12734 | 0 |
| 1736978400 | 12785.58 | 85 | 0.67 | 12905.99 | 12943.84 | 12771.59 | 0 |
| 1736892000 | 12700.58 | 51.83 | 0.41 | 12743.66 | 12778.99 | 12631.95 | 0 |
| 1736805600 | 12648.75 | -5.09 | -0.04 | 12561.61 | 12658.78 | 12525.13 | 0 |
| 1736546400 | 12653.84 | -85.31 | -0.67 | 12700.5 | 12744.37 | 12628.31 | 0 |
| 1736373600 | 12739.15 | 13.79 | 0.11 | 12703.34 | 12761.65 | 12648.55 | 0 |
| 1736287200 | 12725.36 | -143.06 | -1.11 | 12924.11 | 12954.98 | 12694.49 | 0 |
| 1736200800 | 12868.42 | 6.95 | 0.05 | 12935.98 | 12979.22 | 12853.02 | 0 |
| 1735941600 | 12861.47 | 93.75 | 0.73 | 12816.76 | 12877.54 | 12682.8 | 0 |
| 1735855200 | 12767.72 | 21.8 | 0.17 | 12825.34 | 12915.05 | 12695.47 | 0 |
| 1735682400 | 12745.92 | -18.88 | -0.15 | 12780.78 | 12831.98 | 12723.1 | 0 |
| 1735596000 | 12764.8 | -125.84 | -0.98 | 12748.43 | 12834.01 | 12658.92 | 0 |
| 1735336800 | 12890.64 | -109.16 | -0.84 | 12907.98 | 12960.91 | 12817.39 | 0 |
| 1735250400 | 12999.8 | 1.02 | 0.01 | 12928.98 | 13039.61 | 12928.98 | 0 |
| 1735077600 | 12998.78 | 129.27 | 1.00 | 12878.94 | 13000.84 | 12843.02 | 0 |
| 1734991200 | 12869.51 | -4.69 | -0.04 | 12851.72 | 12884.34 | 12738.95 | 0 |
| 1734732000 | 12874.2 | 169.28 | 1.33 | 12672.22 | 12977.12 | 12666 | 0 |
| 1734645600 | 12704.92 | 70.13 | 0.56 | 12752.39 | 12835.11 | 12671.75 | 0 |
| 1734559200 | 12634.79 | -418.57 | -3.21 | 13065.88 | 13128.41 | 12615.87 | 0 |
| 1734472800 | 13053.36 | -40.73 | -0.31 | 13046.48 | 13097.48 | 13028.46 | 0 |
| 1734386400 | 13094.09 | -46.99 | -0.36 | 13144.15 | 13221.32 | 13077.99 | 0 |
| 1734127200 | 13141.08 | -147.13 | -1.11 | 13281.05 | 13296.94 | 13135.89 | 0 |
| 1734040800 | 13288.21 | -64.9 | -0.49 | 13385.65 | 13422.87 | 13283.89 | 0 |
| 1733954400 | 13353.11 | 11.41 | 0.09 | 13413.86 | 13415.44 | 13343.16 | 0 |
| 1733868000 | 13341.7 | 1.8 | 0.01 | 13387.34 | 13425.08 | 13299.75 | 0 |
| 1733781600 | 13339.9 | -215.47 | -1.59 | 13512.95 | 13534.39 | 13331.43 | 0 |
| 1733522400 | 13555.37 | 36.39 | 0.27 | 13596.97 | 13643.47 | 13550.02 | 0 |
| 1733436000 | 13518.98 | -55.24 | -0.41 | 13623.53 | 13665.99 | 13516.33 | 0 |
| 1733349600 | 13574.22 | 156.67 | 1.17 | 13437 | 13580.75 | 13437 | 0 |
| 1733263200 | 13417.55 | -51.05 | -0.38 | 13465.2 | 13468.23 | 13386.05 | 0 |
| 1733176800 | 13468.6 | -18.44 | -0.14 | 13474.86 | 13499.04 | 13416.45 | 0 |
| 1732917600 | 13487.04 | 54.4 | 0.40 | 13442.03 | 13516.47 | 13438.6 | 0 |
| 1732744800 | 13432.64 | -38.42 | -0.29 | 13477.75 | 13513.69 | 13428.87 | 0 |
| 1732658400 | 13471.06 | -18.95 | -0.14 | 13490.22 | 13504.99 | 13431.87 | 0 |
| 1732572000 | 13490.01 | 154.98 | 1.16 | 13440.15 | 13535.81 | 13440.15 | 0 |
| 1732312800 | 13335.03 | 156.64 | 1.19 | 13197.74 | 13339.82 | 13197.74 | 0 |
| 1732226400 | 13178.39 | 123.79 | 0.95 | 13068.8 | 13194.65 | 13018.74 | 0 |
| 1732140000 | 13054.6 | 39.28 | 0.30 | 13003.69 | 13054.6 | 12918.03 | 0 |
| 1732053600 | 13015.32 | -5.88 | -0.05 | 12893.34 | 13036.04 | 12869.87 | 0 |
| 1731967200 | 13021.2 | -30.81 | -0.24 | 13006.8 | 13031.76 | 12935.52 | 0 |
| 1731708000 | 13052.01 | -103.12 | -0.78 | 13132.99 | 13173.68 | 13006.39 | 0 |
| 1731621600 | 13155.13 | -15.67 | -0.12 | 13177.28 | 13282.29 | 13148.47 | 0 |
| 1731535200 | 13170.8 | -3.09 | -0.02 | 13198.5 | 13240.16 | 13137.39 | 0 |
| 1731448800 | 13173.89 | -80.29 | -0.61 | 13188.82 | 13230.05 | 13111.38 | 0 |
| 1731362400 | 13254.18 | 185.71 | 1.42 | 13153.58 | 13267 | 13153.58 | 0 |
| 1731103200 | 13068.47 | 61.32 | 0.47 | 12972.16 | 13125.15 | 12964.34 | 0 |
| 1731016800 | 13007.15 | -4.13 | -0.03 | 13047.58 | 13097.25 | 13001.36 | 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
