Premium
DJ US LargeCap Growth Total Stock Market (DWLG)
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 |
|---|---|---|---|---|---|---|---|
| 1735250400 | 23494.21 | -37.92 | -0.16 | 23471.45 | 23561.73 | 23360.71 | 0 |
| 1735077600 | 23532.13 | 301.83 | 1.30 | 23303.28 | 23532.18 | 23287.42 | 0 |
| 1734991200 | 23230.3 | 230.65 | 1.00 | 23087.39 | 23245.32 | 22907.65 | 0 |
| 1734732000 | 22999.65 | 241.79 | 1.06 | 22603.67 | 23243.34 | 22554.7 | 0 |
| 1734645600 | 22757.86 | 13.85 | 0.06 | 22983.95 | 23046.44 | 22742.33 | 0 |
| 1734559200 | 22744.01 | -813.55 | -3.45 | 23532.28 | 23634.44 | 22686.16 | 0 |
| 1734472800 | 23557.56 | -100.99 | -0.43 | 23556.26 | 23594.34 | 23423.97 | 0 |
| 1734386400 | 23658.55 | 276.58 | 1.18 | 23472.84 | 23693.94 | 23469.9 | 0 |
| 1734127200 | 23381.97 | 83.3 | 0.36 | 23438.08 | 23533.96 | 23257.65 | 0 |
| 1734040800 | 23298.67 | -170.95 | -0.73 | 23393.47 | 23436.21 | 23298.58 | 0 |
| 1733954400 | 23469.62 | 381.31 | 1.65 | 23241.38 | 23495.99 | 23241.38 | 0 |
| 1733868000 | 23088.31 | -49.98 | -0.22 | 23197.08 | 23326.29 | 23036.43 | 0 |
| 1733781600 | 23138.29 | -182.64 | -0.78 | 23266.05 | 23297.15 | 23056.81 | 0 |
| 1733522400 | 23320.93 | 178.44 | 0.77 | 23188.06 | 23329.07 | 23188.06 | 0 |
| 1733436000 | 23142.49 | -86.77 | -0.37 | 23246.84 | 23251.77 | 23130.2 | 0 |
| 1733349600 | 23229.26 | 355.68 | 1.55 | 23024.91 | 23238.19 | 23024.91 | 0 |
| 1733263200 | 22873.58 | 111.46 | 0.49 | 22717.36 | 22879.96 | 22698.72 | 0 |
| 1733176800 | 22762.12 | 195.36 | 0.87 | 22616.4 | 22791.43 | 22616.4 | 0 |
| 1732917600 | 22566.76 | 184.82 | 0.83 | 22409.62 | 22605.13 | 22401.99 | 0 |
| 1732744800 | 22381.94 | -157.25 | -0.70 | 22479.73 | 22479.73 | 22261.81 | 0 |
| 1732658400 | 22539.19 | 182.72 | 0.82 | 22438.8 | 22549.99 | 22432.02 | 0 |
| 1732572000 | 22356.47 | 24.58 | 0.11 | 22453.37 | 22542.37 | 22251.32 | 0 |
| 1732312800 | 22331.89 | 37.54 | 0.17 | 22265.36 | 22357.36 | 22219.71 | 0 |
| 1732226400 | 22294.35 | 43.62 | 0.20 | 22386.48 | 22427.99 | 22032.78 | 0 |
| 1732140000 | 22250.73 | 9.94 | 0.04 | 22239.86 | 22261.94 | 21975.46 | 0 |
| 1732053600 | 22240.79 | 228.92 | 1.04 | 21914.1 | 22249.71 | 21886.65 | 0 |
| 1731967200 | 22011.87 | 88.74 | 0.40 | 21957.51 | 22090.81 | 21868.08 | 0 |
| 1731708000 | 21923.13 | -452.12 | -2.02 | 22183.94 | 22184.94 | 21830.99 | 0 |
| 1731621600 | 22375.25 | -177.25 | -0.79 | 22564.68 | 22582.6 | 22336.45 | 0 |
| 1731535200 | 22552.5 | -26.11 | -0.12 | 22596.6 | 22696.02 | 22504.84 | 0 |
| 1731448800 | 22578.61 | -14.4 | -0.06 | 22590.95 | 22640.31 | 22447.26 | 0 |
| 1731362400 | 22593.01 | 65.53 | 0.29 | 22609.38 | 22637.44 | 22479.12 | 0 |
| 1731103200 | 22527.48 | 86.91 | 0.39 | 22445.51 | 22587.09 | 22442.58 | 0 |
| 1731016800 | 22440.57 | 347.27 | 1.57 | 22203.6 | 22474.46 | 22203.19 | 0 |
| 1730930400 | 22093.3 | 614 | 2.86 | 21808.96 | 22111.92 | 21808.96 | 0 |
| 1730844000 | 21479.3 | 317.6 | 1.50 | 21233.8 | 21490.58 | 21233.8 | 0 |
| 1730757600 | 21161.7 | -79.1 | -0.37 | 21203.06 | 21300.86 | 21106.95 | 0 |
| 1730494800 | 21240.8 | 161.88 | 0.77 | 21152.44 | 21388.71 | 21152.44 | 0 |
| 1730408400 | 21078.92 | -599.01 | -2.76 | 21449.34 | 21449.34 | 21078.52 | 0 |
| 1730322000 | 21677.93 | -115.08 | -0.53 | 21816.36 | 21860.29 | 21656.93 | 0 |
| 1730235600 | 21793.01 | 174.51 | 0.81 | 21638.04 | 21847.36 | 21565.99 | 0 |
| 1730149200 | 21618.5 | 21.74 | 0.10 | 21753.41 | 21759.77 | 21614.9 | 0 |
| 1729890000 | 21596.76 | 112.68 | 0.52 | 21552.83 | 21787.24 | 21549.99 | 0 |
| 1729803600 | 21484.08 | 131.2 | 0.61 | 21475.36 | 21516.57 | 21371.4 | 0 |
| 1729717200 | 21352.88 | -336.53 | -1.55 | 21612.54 | 21623.77 | 21202.15 | 0 |
| 1729630800 | 21689.41 | -9.55 | -0.04 | 21584.72 | 21753.28 | 21524.98 | 0 |
| 1729544400 | 21698.96 | 94.62 | 0.44 | 21567.29 | 21699.78 | 21507.64 | 0 |
| 1729285200 | 21604.34 | 129.91 | 0.60 | 21585.75 | 21643.4 | 21555.13 | 0 |
| 1729198800 | 21474.43 | 8.22 | 0.04 | 21656.52 | 21656.52 | 21469.17 | 0 |
| 1729112400 | 21466.21 | 58.32 | 0.27 | 21399.45 | 21480.36 | 21267.3 | 0 |
| 1729026000 | 21407.89 | -239.03 | -1.10 | 21684.82 | 21684.82 | 21336.1 | 0 |
| 1728939600 | 21646.92 | 187.91 | 0.88 | 21562.9 | 21705.8 | 21562.9 | 0 |
| 1728680400 | 21459.01 | 55.9 | 0.26 | 21347.55 | 21496.79 | 21328.34 | 0 |
| 1728594000 | 21403.11 | 6.1 | 0.03 | 21320.05 | 21469.49 | 21264.91 | 0 |
| 1728507600 | 21397.01 | 140.93 | 0.66 | 21267.99 | 21414.38 | 21209.12 | 0 |
| 1728421200 | 21256.08 | 347.78 | 1.66 | 21053.61 | 21278.01 | 21026.1 | 0 |
| 1728334800 | 20908.3 | -241.42 | -1.14 | 21085.96 | 21120.82 | 20885.06 | 0 |
| 1728075600 | 21149.72 | 233.33 | 1.12 | 21114 | 21155.75 | 20936.57 | 0 |
| 1727989200 | 20916.39 | 17.02 | 0.08 | 20856.99 | 21016.89 | 20805.85 | 0 |
| 1727902800 | 20899.37 | 30.93 | 0.15 | 20815.41 | 20950.58 | 20700.15 | 0 |
| 1727816400 | 20868.44 | -311.66 | -1.47 | 21161.31 | 21161.31 | 20735.07 | 0 |
| 1727730000 | 21180.1 | 109.17 | 0.52 | 21007.34 | 21189.48 | 20947.9 | 0 |
| 1727470800 | 21070.93 | -111.82 | -0.53 | 21212.18 | 21212.18 | 21014.14 | 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
