Premium
DJ US LargeCap Growth Total Stock Market (DWLG)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 23135.48 | -80.81 | -0.35 | 23407.44 | 23542.84 | 23085.21 | 0 |
| 1738274400 | 23216.29 | 69.07 | 0.30 | 23191.04 | 23336.76 | 22973.74 | 0 |
| 1738188000 | 23147.22 | -170.08 | -0.73 | 23231.56 | 23234.3 | 22956.4 | 0 |
| 1738101600 | 23317.3 | 530.35 | 2.33 | 22902.97 | 23358.95 | 22756.81 | 0 |
| 1738015200 | 22786.95 | -705.6 | -3.00 | 22647.76 | 22965.39 | 22609.41 | 0 |
| 1737756000 | 23492.55 | -93.88 | -0.40 | 23629.22 | 23689 | 23414.76 | 0 |
| 1737669600 | 23586.43 | 101.77 | 0.43 | 23416.49 | 23586.43 | 23379.24 | 0 |
| 1737583200 | 23484.66 | 334.9 | 1.45 | 23338.06 | 23548.13 | 23338.06 | 0 |
| 1737496800 | 23149.76 | 157.37 | 0.68 | 23081.42 | 23181.62 | 22905.46 | 0 |
| 1737151200 | 22992.39 | 294.32 | 1.30 | 23035.7 | 23101.14 | 22903.08 | 0 |
| 1737064800 | 22698.07 | -204.5 | -0.89 | 22986.42 | 22986.42 | 22695.41 | 0 |
| 1736978400 | 22902.57 | 529.6 | 2.37 | 22659.44 | 22945.77 | 22639.89 | 0 |
| 1736892000 | 22372.97 | -80.83 | -0.36 | 22583.39 | 22640.5 | 22236.2 | 0 |
| 1736805600 | 22453.8 | -72.35 | -0.32 | 22237.21 | 22466.73 | 22169.16 | 0 |
| 1736546400 | 22526.15 | -352.49 | -1.54 | 22739.51 | 22739.51 | 22362.33 | 0 |
| 1736373600 | 22878.64 | 36.95 | 0.16 | 22861.45 | 22955.34 | 22676.83 | 0 |
| 1736287200 | 22841.69 | -455.21 | -1.95 | 23371.36 | 23380.49 | 22763.75 | 0 |
| 1736200800 | 23296.9 | 277.37 | 1.20 | 23258.17 | 23459.12 | 23196.56 | 0 |
| 1735941600 | 23019.53 | 389.49 | 1.72 | 22743.92 | 23043.51 | 22743.92 | 0 |
| 1735855200 | 22630.04 | -29.8 | -0.13 | 22761.15 | 22914.45 | 22420.14 | 0 |
| 1735682400 | 22659.84 | -217.86 | -0.95 | 22940.87 | 22958.53 | 22626.4 | 0 |
| 1735596000 | 22877.7 | -265.75 | -1.15 | 22856.57 | 23042.12 | 22709.7 | 0 |
| 1735336800 | 23143.45 | -350.76 | -1.49 | 23358.55 | 23358.55 | 22948.24 | 0 |
| 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 |
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
