Premium
DJ US LargeCap Total Stock Market Total Return (DWLT)
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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 189006.32 | 1 | 0.72 | 187654.85 | 189121.86 | 186671.62 | 0 |
| 1745528400 | 187653.16 | 3 | 2.08 | 183829.62 | 187815.33 | 183749.47 | 0 |
| 1745442000 | 183829.62 | 3 | 1.69 | 180774.66 | 187061.49 | 180774.66 | 0 |
| 1745355600 | 180771.16 | 4 | 2.54 | 176292.98 | 181523.59 | 176292.98 | 0 |
| 1745269200 | 176288.83 | -4 | -2.37 | 180574.77 | 180574.77 | 174361.03 | 0 |
| 1744923600 | 180560.69 | 304.11 | 0.17 | 180259.52 | 182085.25 | 179593.63 | 0 |
| 1744837200 | 180256.58 | -4 | -2.18 | 184280.84 | 184280.84 | 178358.47 | 0 |
| 1744750800 | 184276.36 | -253.01 | -0.14 | 184546.32 | 186100.8 | 183900.7 | 0 |
| 1744664400 | 184529.37 | 1 | 0.80 | 183061 | 186366.6 | 182861.95 | 0 |
| 1744405200 | 183060.5 | 3 | 1.80 | 179835.16 | 183655.46 | 178196.8 | 0 |
| 1744318800 | 179830.29 | -6 | -3.51 | 186406.88 | 186406.88 | 174679.33 | 0 |
| 1744232400 | 186376.97 | 16 | 9.61 | 170032.96 | 187178.3 | 168835.45 | 0 |
| 1744146000 | 170030.51 | -2 | -1.60 | 172802.41 | 179813.76 | 167587 | 0 |
| 1744059600 | 172801.92 | -430.44 | -0.25 | 173234.79 | 179104.06 | 164967.47 | 0 |
| 1743800400 | 173232.36 | -10 | -5.97 | 184245.91 | 184245.91 | 173104.03 | 0 |
| 1743714000 | 184222.75 | -9 | -4.97 | 193857.53 | 193857.53 | 184036.99 | 0 |
| 1743627600 | 193849 | 1 | 0.74 | 192423.78 | 194692.08 | 190311.68 | 0 |
| 1743541200 | 192418.49 | 794.98 | 0.41 | 191628.65 | 193015.99 | 189774.74 | 0 |
| 1743454800 | 191623.51 | 967.92 | 0.51 | 190679.34 | 192172.43 | 187373.21 | 0 |
| 1743195600 | 190655.59 | -3 | -1.99 | 194524.25 | 194524.25 | 190342.45 | 0 |
| 1743109200 | 194517.76 | -803.8 | -0.41 | 195322.53 | 195933.98 | 193793.35 | 0 |
| 1743022800 | 195321.56 | -2 | -1.16 | 197608.1 | 197817.86 | 194711.38 | 0 |
| 1742936400 | 197608.1 | 298.4 | 0.15 | 197316.95 | 197993.37 | 197046.26 | 0 |
| 1742850000 | 197309.7 | 3 | 1.85 | 193731.28 | 197525.65 | 193731.28 | 0 |
| 1742590800 | 193729.84 | 170.43 | 0.09 | 193564.93 | 193839.18 | 191507.33 | 0 |
| 1742504400 | 193559.41 | -422.72 | -0.22 | 194004.21 | 195241.82 | 192561.37 | 0 |
| 1742418000 | 193982.13 | 2 | 1.14 | 191805.55 | 195355.69 | 191805.55 | 0 |
| 1742331600 | 191803.96 | -2 | -1.09 | 193916.38 | 193916.38 | 191210.02 | 0 |
| 1742245200 | 193909.51 | 1 | 0.72 | 192544.49 | 194876.57 | 192280.49 | 0 |
| 1741986000 | 192528.91 | 4 | 2.20 | 188417.48 | 192727.63 | 188417.48 | 0 |
| 1741899600 | 188376.73 | -2 | -1.45 | 191153.89 | 191153.89 | 187770.74 | 0 |
| 1741813200 | 191138.93 | 969.95 | 0.51 | 190172.76 | 192664.25 | 189302.91 | 0 |
| 1741726800 | 190168.98 | -1 | -0.68 | 191480.68 | 192387.6 | 188659.71 | 0 |
| 1741640400 | 191477.68 | -5 | -2.78 | 196989.57 | 196989.57 | 189762.92 | 0 |
| 1741384800 | 196956.27 | 1 | 0.54 | 195923.01 | 197366.9 | 193265.88 | 0 |
| 1741298400 | 195894.56 | -3 | -1.90 | 199695.09 | 199695.09 | 194996.37 | 0 |
| 1741212000 | 199689.23 | 2 | 1.16 | 197406.74 | 200264.05 | 196225.56 | 0 |
| 1741125600 | 197402.28 | -2 | -1.21 | 199834.4 | 200412.42 | 195638.95 | 0 |
| 1741039200 | 199829.02 | -3 | -1.80 | 203517.97 | 204666.98 | 198518.67 | 0 |
| 1740780000 | 203499.18 | 3 | 1.60 | 200309.91 | 203656.05 | 199554.74 | 0 |
| 1740693600 | 200285.47 | -3 | -1.58 | 203495.33 | 204792.64 | 200211.93 | 0 |
| 1740607200 | 203493.73 | 98.22 | 0.05 | 203399.74 | 205338.54 | 202700.59 | 0 |
| 1740520800 | 203395.51 | -1 | -0.52 | 204465.9 | 204734.95 | 201774.81 | 0 |
| 1740434400 | 204462.45 | -1 | -0.52 | 205534.72 | 206534.53 | 204160.74 | 0 |
| 1740175200 | 205527.42 | -3 | -1.81 | 209321.32 | 209321.32 | 205348.89 | 0 |
| 1740088800 | 209313.36 | -1 | -0.48 | 210348.62 | 210348.62 | 208156.48 | 0 |
| 1740002400 | 210322.24 | 350.21 | 0.17 | 209975.81 | 210477.9 | 209262.38 | 0 |
| 1739916000 | 209972.03 | 546 | 0.26 | 209456.27 | 209973.25 | 208941.55 | 0 |
| 1739570400 | 209426.03 | 73.73 | 0.04 | 209398.87 | 209817.27 | 209147.49 | 0 |
| 1739484000 | 209352.3 | 2 | 1.05 | 207184.7 | 209407 | 207184.7 | 0 |
| 1739397600 | 207182.45 | -546.72 | -0.26 | 207750.31 | 207750.31 | 205479.63 | 0 |
| 1739311200 | 207729.17 | -62.86 | -0.03 | 207796.74 | 207986.49 | 206946.87 | 0 |
| 1739224800 | 207792.03 | 1 | 0.68 | 206422.97 | 208043.94 | 206422.97 | 0 |
| 1738965600 | 206393.53 | -1 | -0.92 | 208327.96 | 208963.19 | 206179.83 | 0 |
| 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 |
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
