Premium
DJ US Water Total Stock Market (DWCWAT)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 15592.38 | -168.68 | -1.07 | 15768.73 | 15851.49 | 15529.25 | 0 |
| 1739484000 | 15761.06 | 182.13 | 1.17 | 15539.14 | 15766.46 | 15513.83 | 0 |
| 1739397600 | 15578.93 | -5.62 | -0.04 | 15404.05 | 15624.78 | 15373.15 | 0 |
| 1739311200 | 15584.55 | 274.07 | 1.79 | 15245.64 | 15594.12 | 15211.99 | 0 |
| 1739224800 | 15310.48 | 28.89 | 0.19 | 15272.26 | 15337.41 | 15159.24 | 0 |
| 1738965600 | 15281.59 | -164.61 | -1.07 | 15332.46 | 15383.2 | 15250.72 | 0 |
| 1738879200 | 15446.2 | 16.24 | 0.11 | 15447.15 | 15488.44 | 15345.54 | 0 |
| 1738792800 | 15429.96 | -9.55 | -0.06 | 15564.35 | 15564.35 | 15384.62 | 0 |
| 1738706400 | 15439.51 | -210.89 | -1.35 | 15525.54 | 15572.7 | 15364.32 | 0 |
| 1738620000 | 15650.4 | 135.41 | 0.87 | 15414.4 | 15711.58 | 15346 | 0 |
| 1738360800 | 15514.99 | 98.68 | 0.64 | 15417.47 | 15543.4 | 15343.31 | 0 |
| 1738274400 | 15416.31 | -6.32 | -0.04 | 15582.26 | 15605.2 | 15322.04 | 0 |
| 1738188000 | 15422.63 | -245.22 | -1.57 | 15671.03 | 15707.62 | 15324.05 | 0 |
| 1738101600 | 15667.85 | -201.96 | -1.27 | 15806.83 | 15822.62 | 15596.07 | 0 |
| 1738015200 | 15869.81 | 917.74 | 6.14 | 15084.11 | 15892.36 | 15084.11 | 0 |
| 1737756000 | 14952.07 | -54.29 | -0.36 | 14980.59 | 15044.47 | 14938.48 | 0 |
| 1737669600 | 15006.36 | 23.82 | 0.16 | 14988.95 | 15026.71 | 14920.06 | 0 |
| 1737583200 | 14982.54 | -579.88 | -3.73 | 15505.46 | 15539.81 | 14962.82 | 0 |
| 1737496800 | 15562.42 | -20.5 | -0.13 | 15677.8 | 15825.26 | 15535.85 | 0 |
| 1737151200 | 15582.92 | -9.2 | -0.06 | 15565.73 | 15706.47 | 15553.47 | 0 |
| 1737064800 | 15592.12 | 323.98 | 2.12 | 15242.42 | 15599.55 | 15207.7 | 0 |
| 1736978400 | 15268.14 | 165.81 | 1.10 | 15325.12 | 15409.11 | 15194.54 | 0 |
| 1736892000 | 15102.33 | 174.77 | 1.17 | 14953.42 | 15119.63 | 14953.42 | 0 |
| 1736805600 | 14927.56 | -14.08 | -0.09 | 14972.19 | 14972.19 | 14689.97 | 0 |
| 1736546400 | 14941.64 | -271.26 | -1.78 | 15108.33 | 15205.78 | 14936.29 | 0 |
| 1736373600 | 15212.9 | 7.81 | 0.05 | 15103.33 | 15218.31 | 14970.4 | 0 |
| 1736287200 | 15205.09 | -57.72 | -0.38 | 15274.04 | 15364.64 | 15150.76 | 0 |
| 1736200800 | 15262.81 | -271.29 | -1.75 | 15426.12 | 15458 | 15218.45 | 0 |
| 1735941600 | 15534.1 | 1.73 | 0.01 | 15620.13 | 15623.53 | 15503.85 | 0 |
| 1735855200 | 15532.37 | -117.74 | -0.75 | 15759.38 | 15786.18 | 15514.81 | 0 |
| 1735682400 | 15650.11 | 7.47 | 0.05 | 15683.03 | 15730.64 | 15567.68 | 0 |
| 1735596000 | 15642.64 | -83.18 | -0.53 | 15648.89 | 15689.51 | 15527.64 | 0 |
| 1735336800 | 15725.82 | -102.79 | -0.65 | 15733.67 | 15858.49 | 15649.81 | 0 |
| 1735250400 | 15828.61 | 77.35 | 0.49 | 15683.66 | 15842.45 | 15645.15 | 0 |
| 1735077600 | 15751.26 | 4.73 | 0.03 | 15683.92 | 15785.84 | 15625.07 | 0 |
| 1734991200 | 15746.53 | -56.52 | -0.36 | 15736.99 | 15746.91 | 15577.58 | 0 |
| 1734732000 | 15803.05 | 165.75 | 1.06 | 15572.22 | 15868.65 | 15572.22 | 0 |
| 1734645600 | 15637.3 | -48.26 | -0.31 | 15660.17 | 15837.88 | 15637.3 | 0 |
| 1734559200 | 15685.56 | -661 | -4.04 | 16252.37 | 16304.2 | 15681.07 | 0 |
| 1734472800 | 16346.56 | -46.83 | -0.29 | 16321.67 | 16580.98 | 16321.12 | 0 |
| 1734386400 | 16393.39 | -79.94 | -0.49 | 16473.27 | 16627.04 | 16375.96 | 0 |
| 1734127200 | 16473.33 | -95.8 | -0.58 | 16494.46 | 16525.009 | 16412.84 | 0 |
| 1734040800 | 16569.13 | 48.18 | 0.29 | 16527.65 | 16692.7 | 16471.7 | 0 |
| 1733954400 | 16520.95 | -97.1 | -0.58 | 16587.05 | 16650.04 | 16486.23 | 0 |
| 1733868000 | 16618.05 | 83.42 | 0.50 | 16514.89 | 16695.47 | 16320.69 | 0 |
| 1733781600 | 16534.63 | -148.19 | -0.89 | 16644.7 | 16745.83 | 16527.36 | 0 |
| 1733522400 | 16682.82 | -33.58 | -0.20 | 16722.939 | 16761.04 | 16571.46 | 0 |
| 1733436000 | 16716.4 | 95.82 | 0.58 | 16620.759 | 16759.2 | 16567.529 | 0 |
| 1733349600 | 16620.58 | -327.75 | -1.93 | 16906.75 | 16940.23 | 16553.83 | 0 |
| 1733263200 | 16948.33 | -234.61 | -1.37 | 17242.82 | 17282.49 | 16948.01 | 0 |
| 1733176800 | 17182.94 | -107.93 | -0.62 | 17313.78 | 17321.24 | 17056.69 | 0 |
| 1732917600 | 17290.87 | -111.89 | -0.64 | 17367.72 | 17441.3 | 17274.9 | 0 |
| 1732744800 | 17402.76 | 72.53 | 0.42 | 17433.96 | 17551.11 | 17371.07 | 0 |
| 1732658400 | 17330.23 | 27.93 | 0.16 | 17285.54 | 17334.36 | 17089.04 | 0 |
| 1732572000 | 17302.3 | 37.2 | 0.22 | 17366.71 | 17504.87 | 17263.32 | 0 |
| 1732312800 | 17265.1 | -45.42 | -0.26 | 17345.86 | 17455.44 | 17235.43 | 0 |
| 1732226400 | 17310.52 | 115.22 | 0.67 | 17290.61 | 17346.6 | 17111.3 | 0 |
| 1732140000 | 17195.3 | -50.98 | -0.30 | 17270.27 | 17348.56 | 17173.31 | 0 |
| 1732053600 | 17246.28 | 141.98 | 0.83 | 17229.34 | 17246.28 | 17023.56 | 0 |
| 1731967200 | 17104.3 | 188.1 | 1.11 | 16852.7 | 17149.78 | 16832.23 | 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
