Premium
DJ US LargeCap Total Stock Market Total Return (DWLT)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 208314.45 | 698.41 | 0.34 | 207616.04 | 208323.1 | 207019.53 | 0 |
| 1738792800 | 207616.04 | 882.59 | 0.43 | 206735.22 | 207659.66 | 205721.97 | 0 |
| 1738706400 | 206733.45 | 1 | 0.71 | 205285.56 | 206890.22 | 205176.51 | 0 |
| 1738620000 | 205284.36 | -1 | -0.76 | 206860.03 | 206860.03 | 202808 | 0 |
| 1738360800 | 206847.96 | -1 | -0.49 | 207890.23 | 209606.3 | 206530.6 | 0 |
| 1738274400 | 207876.53 | 1 | 0.56 | 206719.7 | 208430.07 | 206431.39 | 0 |
| 1738188000 | 206716.84 | -941.38 | -0.45 | 207659.32 | 207659.32 | 205789.09 | 0 |
| 1738101600 | 207658.22 | 1 | 0.94 | 205718.06 | 207913.85 | 205140.84 | 0 |
| 1738015200 | 205718.06 | -3 | -1.50 | 204220.2 | 205978.23 | 204116.06 | 0 |
| 1737756000 | 208851.09 | -554.59 | -0.26 | 209424.66 | 209779.18 | 208432.25 | 0 |
| 1737669600 | 209405.68 | 1 | 0.52 | 208328.47 | 209406.32 | 207914.55 | 0 |
| 1737583200 | 208325.31 | 1 | 0.58 | 207120.28 | 208819.74 | 207120.28 | 0 |
| 1737496800 | 207116.95 | 1 | 0.92 | 206218.18 | 207188.64 | 205596.68 | 0 |
| 1737151200 | 205233.15 | 2 | 1.00 | 203212.89 | 205861.16 | 203212.89 | 0 |
| 1737064800 | 203208.03 | -273.64 | -0.13 | 203485.21 | 204094.54 | 202975.05 | 0 |
| 1736978400 | 203481.67 | 3 | 1.83 | 199851.37 | 203873.06 | 199851.37 | 0 |
| 1736892000 | 199832.69 | 347.77 | 0.17 | 199485.52 | 200787.94 | 198554.23 | 0 |
| 1736805600 | 199484.92 | 324.2 | 0.16 | 199161.04 | 199559.53 | 197322.59 | 0 |
| 1736546400 | 199160.72 | -3 | -1.51 | 202247.1 | 202247.1 | 198495.98 | 0 |
| 1736373600 | 202210.13 | 336.87 | 0.17 | 201877.83 | 202528.8 | 200663.88 | 0 |
| 1736287200 | 201873.26 | -2 | -1.14 | 204196.34 | 205054.33 | 201222.26 | 0 |
| 1736200800 | 204194.51 | 1 | 0.58 | 203030.37 | 205733.81 | 203030.37 | 0 |
| 1735941600 | 203015.1 | 2 | 1.31 | 200401.43 | 203231.13 | 200401.43 | 0 |
| 1735855200 | 200386.33 | -341.37 | -0.17 | 200735.07 | 202647.53 | 199065.11 | 0 |
| 1735682400 | 200727.7 | -849.12 | -0.42 | 201598.35 | 202392.17 | 200283.46 | 0 |
| 1735596000 | 201576.82 | -2 | -1.07 | 203752.25 | 203752.25 | 200244.98 | 0 |
| 1735336800 | 203750.78 | -2 | -1.11 | 206050.67 | 206050.67 | 202453.73 | 0 |
| 1735250400 | 206033.7 | -58.17 | -0.03 | 206107.65 | 206433.37 | 204991.97 | 0 |
| 1735077600 | 206091.87 | 2 | 1.10 | 203858.83 | 206094.07 | 203858.83 | 0 |
| 1734991200 | 203858.83 | 1 | 0.67 | 202517.54 | 203983.66 | 201458.35 | 0 |
| 1734732000 | 202506.07 | 2 | 1.12 | 200272.69 | 204224.27 | 199052.89 | 0 |
| 1734645600 | 200262.92 | -190.12 | -0.09 | 200453.51 | 202679.03 | 200229.6 | 0 |
| 1734559200 | 200453.04 | -6 | -3.06 | 206783.04 | 207390.37 | 200355.63 | 0 |
| 1734472800 | 206778.9 | -910.29 | -0.44 | 207694.72 | 207694.72 | 206271.38 | 0 |
| 1734386400 | 207689.19 | 845.63 | 0.41 | 206869.35 | 208075.9 | 206869.35 | 0 |
| 1734127200 | 206843.56 | -27.02 | -0.01 | 206896.74 | 207791.15 | 206310.52 | 0 |
| 1734040800 | 206870.58 | -1 | -0.55 | 208007.24 | 208007.24 | 206870.56 | 0 |
| 1733954400 | 208007.17 | 1 | 0.86 | 206246.62 | 208298.08 | 206246.62 | 0 |
| 1733868000 | 206243.59 | -764.81 | -0.37 | 207012.42 | 207380.95 | 206064.06 | 0 |
| 1733781600 | 207008.4 | -1 | -0.69 | 208464.66 | 208464.66 | 206880.19 | 0 |
| 1733522400 | 208437.15 | 618.78 | 0.30 | 207841.5 | 208719.02 | 207841.5 | 0 |
| 1733436000 | 207818.37 | -488.33 | -0.23 | 208318.62 | 208552.2 | 207749.16 | 0 |
| 1733349600 | 208306.7 | 1 | 0.71 | 206850.59 | 208378.76 | 206850.59 | 0 |
| 1733263200 | 206846.63 | 127.93 | 0.06 | 206722.8 | 206921.3 | 206267.17 | 0 |
| 1733176800 | 206718.7 | 496.61 | 0.24 | 206245.61 | 206947.39 | 206245.61 | 0 |
| 1732917600 | 206222.09 | 1 | 0.54 | 205124.78 | 206639.05 | 205124.78 | 0 |
| 1732744800 | 205105.23 | -762.11 | -0.37 | 205879.58 | 205890.78 | 204586.65 | 0 |
| 1732658400 | 205867.34 | 1 | 0.50 | 204854.44 | 205992.54 | 204854.44 | 0 |
| 1732572000 | 204841.04 | 708.09 | 0.35 | 204134.56 | 205962.27 | 204077.64 | 0 |
| 1732312800 | 204132.95 | 889.63 | 0.44 | 203252.63 | 204262.69 | 203225.44 | 0 |
| 1732226400 | 203243.32 | 1 | 0.62 | 202010.86 | 203748.21 | 201179.78 | 0 |
| 1732140000 | 201981.64 | 104.98 | 0.05 | 201934.67 | 202099.21 | 200046.31 | 0 |
| 1732053600 | 201876.66 | 924.42 | 0.46 | 200954.84 | 202070.57 | 199684.71 | 0 |
| 1731967200 | 200952.24 | 877.33 | 0.44 | 200104.78 | 201427.67 | 199978.92 | 0 |
| 1731708000 | 200074.91 | -2 | -1.30 | 202745.25 | 202745.25 | 199464.58 | 0 |
| 1731621600 | 202717.7 | -1 | -0.63 | 204016.69 | 204320.94 | 202487.31 | 0 |
| 1731535200 | 203992.97 | -12.65 | -0.01 | 204014.13 | 204871.8 | 203483.33 | 0 |
| 1731448800 | 204005.62 | -611.29 | -0.30 | 204629.12 | 204884 | 203168.7 | 0 |
| 1731362400 | 204616.91 | 440.67 | 0.22 | 204176.24 | 205070.76 | 204105.34 | 0 |
| 1731103200 | 204176.24 | 848.34 | 0.42 | 203369.45 | 204712.92 | 203369.45 | 0 |
| 1731016800 | 203327.9 | 1 | 0.76 | 201800.26 | 203707.05 | 201800.26 | 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
