Premium
DJ US LargeCap Growth Total Stock Market Total Return (DWLGT)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1735596000 | 261362.88 | -3 | -1.15 | 261121.49 | 263241.25 | 259443.56 | 0 |
| 1735336800 | 264398.9 | -4 | -1.49 | 266856.28 | 266856.28 | 262168.81 | 0 |
| 1735250400 | 268401.92 | -433.23 | -0.16 | 268141.84 | 269173.31 | 266876.82 | 0 |
| 1735077600 | 268835.15 | 3 | 1.30 | 266220.69 | 268835.64 | 266039.45 | 0 |
| 1734991200 | 265386.96 | 2 | 1.01 | 263754.44 | 265558.48 | 261701.33 | 0 |
| 1734732000 | 262728.25 | 2 | 1.06 | 258204.93 | 265511.99 | 257645.64 | 0 |
| 1734645600 | 259965.58 | 158.19 | 0.06 | 262548.26 | 263262.13 | 259788.26 | 0 |
| 1734559200 | 259807.39 | -9 | -3.45 | 268811.75 | 269978.74 | 259146.58 | 0 |
| 1734472800 | 269096.74 | -1 | -0.43 | 269081.84 | 269516.81 | 267570.71 | 0 |
| 1734386400 | 270250.17 | 3 | 1.19 | 268128.9 | 270654.37 | 268095.27 | 0 |
| 1734127200 | 267081.28 | 953.88 | 0.36 | 267722.19 | 268817.39 | 265661.3 | 0 |
| 1734040800 | 266127.4 | -1 | -0.73 | 267210.27 | 267698.4 | 266126.34 | 0 |
| 1733954400 | 268080.06 | 4 | 1.65 | 265473.03 | 268381.33 | 265473.03 | 0 |
| 1733868000 | 263721.73 | -570.44 | -0.22 | 264964.03 | 266439.94 | 263129.12 | 0 |
| 1733781600 | 264292.17 | -2 | -0.77 | 265751.25 | 266106.43 | 263361.65 | 0 |
| 1733522400 | 266342.75 | 2 | 0.77 | 264825.36 | 266435.74 | 264825.36 | 0 |
| 1733436000 | 264301.36 | -978.35 | -0.37 | 265493.09 | 265549.4 | 264161.01 | 0 |
| 1733349600 | 265279.71 | 4 | 1.56 | 262946.03 | 265381.71 | 262946.03 | 0 |
| 1733263200 | 261217.37 | 1 | 0.49 | 259433.37 | 261290.21 | 259220.45 | 0 |
| 1733176800 | 259937.74 | 2 | 0.87 | 258273.66 | 260272.46 | 258273.66 | 0 |
| 1732917600 | 257703.79 | 2 | 0.83 | 255909.3 | 258141.94 | 255822.17 | 0 |
| 1732744800 | 255592.29 | -1 | -0.70 | 256709 | 256709 | 254220.49 | 0 |
| 1732658400 | 257382.81 | 2 | 0.82 | 256236.5 | 257506.2 | 256159.04 | 0 |
| 1732572000 | 255293.46 | 280.88 | 0.11 | 256399.99 | 257416.22 | 254092.72 | 0 |
| 1732312800 | 255012.58 | 430.46 | 0.17 | 254252.87 | 255303.43 | 253731.54 | 0 |
| 1732226400 | 254582.12 | 546.1 | 0.21 | 255633.93 | 256107.87 | 251595.78 | 0 |
| 1732140000 | 254036.02 | 113.48 | 0.04 | 253911.88 | 254164.05 | 250893.33 | 0 |
| 1732053600 | 253922.54 | 2 | 1.04 | 250192.75 | 254024.34 | 249879.38 | 0 |
| 1731967200 | 251308.73 | 1 | 0.41 | 250688.15 | 252209.96 | 249667.21 | 0 |
| 1731708000 | 250291.28 | -5 | -2.01 | 253268.69 | 253280.1 | 249239.41 | 0 |
| 1731621600 | 255437.76 | -2 | -0.79 | 257600.26 | 257804.8 | 254994.77 | 0 |
| 1731535200 | 257459.5 | -292.36 | -0.11 | 257962.99 | 259097.86 | 256915.4 | 0 |
| 1731448800 | 257751.86 | -154.74 | -0.06 | 257892.8 | 258456.23 | 256252.53 | 0 |
| 1731362400 | 257906.6 | 748.05 | 0.29 | 258093.45 | 258413.76 | 256606.44 | 0 |
| 1731103200 | 257158.55 | 1 | 0.40 | 256222.95 | 257838.9 | 256189.48 | 0 |
| 1731016800 | 256132.52 | 3 | 1.57 | 253427.81 | 256519.3 | 253423.07 | 0 |
| 1730930400 | 252168.06 | 7 | 2.86 | 248922.65 | 252380.6 | 248922.65 | 0 |
| 1730844000 | 245160.02 | 3 | 1.50 | 242357.97 | 245288.72 | 242357.97 | 0 |
| 1730757600 | 241533.39 | -900.17 | -0.37 | 242005.5 | 243121.71 | 240908.5 | 0 |
| 1730494800 | 242433.56 | 1 | 0.77 | 241424.99 | 244121.68 | 241424.99 | 0 |
| 1730408400 | 240580.71 | -6 | -2.76 | 244808.29 | 244808.29 | 240576.13 | 0 |
| 1730322000 | 247414.2 | -1 | -0.53 | 248994.05 | 249495.46 | 247174.51 | 0 |
| 1730235600 | 248727.57 | 1 | 0.81 | 246958.83 | 249347.92 | 246136.5 | 0 |
| 1730149200 | 246735.88 | 248.1 | 0.10 | 248275.67 | 248348.24 | 246694.8 | 0 |
| 1729890000 | 246487.78 | 1 | 0.52 | 245986.35 | 248661.72 | 245953.94 | 0 |
| 1729803600 | 245201.57 | 1 | 0.61 | 245102.04 | 245572.34 | 243915.56 | 0 |
| 1729717200 | 243704.14 | -3 | -1.55 | 246667.77 | 246795.91 | 241983.9 | 0 |
| 1729630800 | 247545 | -107.98 | -0.04 | 246350.22 | 248274.01 | 245668.36 | 0 |
| 1729544400 | 247652.98 | 1 | 0.44 | 246150.18 | 247662.24 | 245469.39 | 0 |
| 1729285200 | 246573.07 | 1 | 0.60 | 246360.83 | 247018.79 | 246011.35 | 0 |
| 1729198800 | 245090.32 | 93.83 | 0.04 | 247168.44 | 247168.44 | 245030.28 | 0 |
| 1729112400 | 244996.49 | 665.7 | 0.27 | 244234.46 | 245157.92 | 242726.22 | 0 |
| 1729026000 | 244330.79 | -2 | -1.10 | 247491.51 | 247491.51 | 243511.48 | 0 |
| 1728939600 | 247058.77 | 2 | 0.88 | 246099.84 | 247730.86 | 246099.84 | 0 |
| 1728680400 | 244914.19 | 638.49 | 0.26 | 243642.08 | 245345.34 | 243422.82 | 0 |
| 1728594000 | 244275.7 | 80.11 | 0.03 | 243327.82 | 245033.32 | 242698.51 | 0 |
| 1728507600 | 244195.59 | 1 | 0.66 | 242723.17 | 244393.76 | 242051.26 | 0 |
| 1728421200 | 242582.54 | 3 | 1.66 | 240271.87 | 242832.75 | 239957.86 | 0 |
| 1728334800 | 238612.86 | -2 | -1.14 | 240640.39 | 241038.2 | 238347.62 | 0 |
| 1728075600 | 241367.98 | 2 | 1.13 | 240960.42 | 241436.86 | 238935.79 | 0 |
| 1727989200 | 238669.12 | 194.71 | 0.08 | 237991.32 | 239815.87 | 237407.76 | 0 |
| 1727902800 | 238474.41 | 352.91 | 0.15 | 237516.33 | 239058.8 | 236201.2 | 0 |
| 1727816400 | 238121.5 | -3 | -1.47 | 241463.37 | 241463.37 | 236599.7 | 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
