Premium
DJ US LargeCap Value Total Stock Market Total Return (DWLVT)
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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 137370.84 | -301.92 | -0.22 | 138085.03 | 138780.76 | 136826.94 | 0 |
| 1735682400 | 137672.76 | 362.84 | 0.26 | 137555.54 | 138143.59 | 137121.57 | 0 |
| 1735596000 | 137309.92 | -1 | -0.96 | 138211.23 | 138211.23 | 136412.54 | 0 |
| 1735336800 | 138643.24 | -846.72 | -0.61 | 138916.29 | 139639.34 | 138059.56 | 0 |
| 1735250400 | 139489.96 | 203.31 | 0.15 | 138944.57 | 139619.92 | 138712.56 | 0 |
| 1735077600 | 139286.65 | 1 | 0.83 | 138144.99 | 139293.93 | 138017.9 | 0 |
| 1734991200 | 138140.9 | 307.15 | 0.22 | 137625.51 | 138246.41 | 136798.57 | 0 |
| 1734732000 | 137833.75 | 1 | 1.17 | 136180.04 | 138733.73 | 135909.1 | 0 |
| 1734645600 | 136242.45 | -512.23 | -0.37 | 137053.54 | 137995.89 | 136217.99 | 0 |
| 1734559200 | 136754.68 | -3 | -2.63 | 140462.9 | 140752.34 | 136694.87 | 0 |
| 1734472800 | 140453.79 | -705.92 | -0.50 | 140819.06 | 140933.53 | 140141.6 | 0 |
| 1734386400 | 141159.71 | -777.72 | -0.55 | 141918.72 | 142240.76 | 141062.22 | 0 |
| 1734127200 | 141937.43 | -401.48 | -0.28 | 142320.75 | 142357.04 | 141714.7 | 0 |
| 1734040800 | 142338.91 | -511.48 | -0.36 | 142916.13 | 143089.65 | 142338.91 | 0 |
| 1733954400 | 142850.39 | -272.2 | -0.19 | 143348.6 | 143588.57 | 142816.34 | 0 |
| 1733868000 | 143122.59 | -866.17 | -0.60 | 143717.04 | 143777.79 | 142715.39 | 0 |
| 1733781600 | 143988.76 | -963.03 | -0.66 | 145117.78 | 145246.71 | 143947.75 | 0 |
| 1733522400 | 144951.79 | -324.05 | -0.22 | 145470.62 | 145716 | 144795.09 | 0 |
| 1733436000 | 145275.84 | -222.06 | -0.15 | 145493.51 | 145937.67 | 145251.35 | 0 |
| 1733349600 | 145497.9 | -479.51 | -0.33 | 145987.91 | 145987.91 | 145022.44 | 0 |
| 1733263200 | 145977.41 | -779.3 | -0.53 | 146855.14 | 147086.4 | 145963.03 | 0 |
| 1733176800 | 146756.71 | -818.92 | -0.55 | 147674.15 | 147727.29 | 146449.28 | 0 |
| 1732917600 | 147575.63 | 294.9 | 0.20 | 147464.03 | 148071.6 | 147464.03 | 0 |
| 1732744800 | 147280.73 | 20.78 | 0.01 | 147464.01 | 148039.26 | 147184.04 | 0 |
| 1732658400 | 147259.95 | 61.24 | 0.04 | 147135.81 | 147385.79 | 146451.64 | 0 |
| 1732572000 | 147198.71 | 940.92 | 0.64 | 146638.04 | 147768.28 | 146638.04 | 0 |
| 1732312800 | 146257.79 | 1 | 0.89 | 145104.53 | 146336.01 | 145104.53 | 0 |
| 1732226400 | 144968.45 | 1 | 1.28 | 143457.63 | 145245.99 | 143224.6 | 0 |
| 1732140000 | 143137.95 | 183.69 | 0.13 | 142985.53 | 143253.64 | 142259.21 | 0 |
| 1732053600 | 142954.26 | -468.2 | -0.33 | 142888.85 | 143259.21 | 141990.64 | 0 |
| 1731967200 | 143422.46 | 723.29 | 0.51 | 142769.72 | 143653.35 | 142714.98 | 0 |
| 1731708000 | 142699.17 | -482.47 | -0.34 | 142880.43 | 143265.65 | 142442.45 | 0 |
| 1731621600 | 143181.64 | -796.64 | -0.55 | 144162.24 | 144316.29 | 143103.29 | 0 |
| 1731535200 | 143978.28 | 169.87 | 0.12 | 143879.15 | 144443.21 | 143652.82 | 0 |
| 1731448800 | 143808.41 | -1 | -0.74 | 144819.85 | 144924.46 | 143535.82 | 0 |
| 1731362400 | 144873.45 | 431.94 | 0.30 | 144710.59 | 145591.28 | 144710.59 | 0 |
| 1731103200 | 144441.51 | 856.86 | 0.60 | 143720.71 | 144852.22 | 143640.25 | 0 |
| 1731016800 | 143584.65 | -385.42 | -0.27 | 144122.82 | 144190.23 | 143332.88 | 0 |
| 1730930400 | 143970.07 | 3 | 2.46 | 142594.38 | 144179.37 | 142594.38 | 0 |
| 1730844000 | 140509.7 | 1 | 1.00 | 139075.48 | 140527.65 | 138890.92 | 0 |
| 1730757600 | 139123.93 | -167.88 | -0.12 | 139367.34 | 139764.99 | 138683.7 | 0 |
| 1730494800 | 139291.81 | -80.03 | -0.06 | 139738.48 | 140533.54 | 139210.07 | 0 |
| 1730408400 | 139371.84 | -984.45 | -0.70 | 140226.47 | 140449.07 | 139361.06 | 0 |
| 1730322000 | 140356.29 | -74.53 | -0.05 | 140198.59 | 141061.25 | 140094.63 | 0 |
| 1730235600 | 140430.82 | -792.22 | -0.56 | 140859.97 | 141109.16 | 140318.64 | 0 |
| 1730149200 | 141223.04 | 791.57 | 0.56 | 140579.09 | 141430.16 | 140579.09 | 0 |
| 1729890000 | 140431.47 | -1 | -0.73 | 141804.15 | 142141.68 | 140346.4 | 0 |
| 1729803600 | 141467.6 | -288.47 | -0.20 | 141886.54 | 141891.69 | 140996.32 | 0 |
| 1729717200 | 141756.07 | -220.33 | -0.16 | 141688.14 | 142105.75 | 141041.79 | 0 |
| 1729630800 | 141976.4 | -155.02 | -0.11 | 141877.93 | 142210.32 | 141238.99 | 0 |
| 1729544400 | 142131.42 | -1 | -0.98 | 143455.57 | 143519.56 | 141978.51 | 0 |
| 1729285200 | 143531.28 | 266.88 | 0.19 | 143359.96 | 143645.51 | 142865.74 | 0 |
| 1729198800 | 143264.4 | -94.16 | -0.07 | 143599.71 | 143697.85 | 143139.18 | 0 |
| 1729112400 | 143358.56 | 1 | 0.72 | 142530.46 | 143491.13 | 142530.46 | 0 |
| 1729026000 | 142338.09 | -416.51 | -0.29 | 142841.73 | 143559.62 | 142232.6 | 0 |
| 1728939600 | 142754.6 | 903.17 | 0.64 | 141826.04 | 142888.57 | 141619.2 | 0 |
| 1728680400 | 141851.43 | 1 | 1.13 | 140471.67 | 141921.04 | 140471.67 | 0 |
| 1728594000 | 140265.51 | -578.25 | -0.41 | 140717.99 | 140717.99 | 139987.79 | 0 |
| 1728507600 | 140843.76 | 1 | 0.80 | 139679.32 | 140963.5 | 139470.85 | 0 |
| 1728421200 | 139730.69 | 141.82 | 0.10 | 139619.07 | 139906.99 | 139195.2 | 0 |
| 1728334800 | 139588.87 | -1 | -0.72 | 140402.13 | 140402.13 | 139130.29 | 0 |
| 1728075600 | 140595.32 | 1 | 0.74 | 140074.43 | 140633.34 | 139510.54 | 0 |
| 1727989200 | 139555.76 | -642.99 | -0.46 | 139888.07 | 139888.07 | 139052.23 | 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
