Premium
DJ US Travel and Leisure Total Stock Market (DWCTVL)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730930400 | 13011.28 | 339.58 | 2.68 | 12917.21 | 13020.33 | 12867.83 | 0 |
| 1730844000 | 12671.7 | 167.65 | 1.34 | 12506.3 | 12673.58 | 12506.3 | 0 |
| 1730757600 | 12504.05 | -81.9 | -0.65 | 12542.27 | 12597.17 | 12492.66 | 0 |
| 1730494800 | 12585.95 | 131.04 | 1.05 | 12522.24 | 12666.34 | 12507.51 | 0 |
| 1730408400 | 12454.91 | -169 | -1.34 | 12624.21 | 12677.98 | 12450.85 | 0 |
| 1730322000 | 12623.91 | -71.34 | -0.56 | 12622.05 | 12698.39 | 12606.88 | 0 |
| 1730235600 | 12695.25 | 81.87 | 0.65 | 12582.65 | 12726.24 | 12582.08 | 0 |
| 1730149200 | 12613.38 | 131.32 | 1.05 | 12615.93 | 12663.37 | 12604.59 | 0 |
| 1729890000 | 12482.06 | -50.39 | -0.40 | 12576.27 | 12586.07 | 12447.9 | 0 |
| 1729803600 | 12532.45 | 29.95 | 0.24 | 12502.36 | 12559.84 | 12473.33 | 0 |
| 1729717200 | 12502.5 | -208.42 | -1.64 | 12503.45 | 12578.08 | 12431.87 | 0 |
| 1729630800 | 12710.92 | 9.22 | 0.07 | 12674.37 | 12742.74 | 12634.7 | 0 |
| 1729544400 | 12701.7 | -18.69 | -0.15 | 12683.59 | 12735.32 | 12637.82 | 0 |
| 1729285200 | 12720.39 | 40.55 | 0.32 | 12726.81 | 12726.81 | 12641.3 | 0 |
| 1729198800 | 12679.84 | 2.52 | 0.02 | 12690.33 | 12714.1 | 12637.44 | 0 |
| 1729112400 | 12677.32 | 62.38 | 0.49 | 12620.84 | 12694.09 | 12614.39 | 0 |
| 1729026000 | 12614.94 | 4.89 | 0.04 | 12631.22 | 12675.35 | 12594.62 | 0 |
| 1728939600 | 12610.05 | 40.84 | 0.32 | 12570.26 | 12621.37 | 12515.75 | 0 |
| 1728680400 | 12569.21 | 227.69 | 1.84 | 12432.27 | 12617.82 | 12432.27 | 0 |
| 1728594000 | 12341.52 | -39.45 | -0.32 | 12335.92 | 12375.16 | 12282.2 | 0 |
| 1728507600 | 12380.97 | 126.37 | 1.03 | 12284.43 | 12400.33 | 12266.3 | 0 |
| 1728421200 | 12254.6 | 103.74 | 0.85 | 12197.22 | 12287.61 | 12197.22 | 0 |
| 1728334800 | 12150.86 | -71.28 | -0.58 | 12194.72 | 12255.49 | 12094.35 | 0 |
| 1728075600 | 12222.14 | 202.85 | 1.69 | 12175.79 | 12224.96 | 12110.52 | 0 |
| 1727989200 | 12019.29 | -57.27 | -0.47 | 11995.03 | 12032.09 | 11945.62 | 0 |
| 1727902800 | 12076.56 | -2.11 | -0.02 | 12023.47 | 12082.21 | 11970.14 | 0 |
| 1727816400 | 12078.67 | -112.7 | -0.92 | 12214.05 | 12216.5 | 12013.82 | 0 |
| 1727730000 | 12191.37 | -65.1 | -0.53 | 12231.17 | 12239.13 | 12109.81 | 0 |
| 1727470800 | 12256.47 | -46.74 | -0.38 | 12335.56 | 12338.1 | 12237.77 | 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
