Premium
DJ US MidCap Growth Total Stock Market (DWMG)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 16943.8 | 45.82 | 0.27 | 16950.82 | 17080.79 | 16751.08 | 0 |
| 1745614800 | 16897.98 | 29.75 | 0.18 | 16776.22 | 16931.55 | 16735.75 | 0 |
| 1745528400 | 16868.23 | 420.38 | 2.56 | 16494.96 | 16899.95 | 16474.669 | 0 |
| 1745442000 | 16447.849 | 351.63 | 2.18 | 16599.63 | 16953.33 | 16381.5 | 0 |
| 1745355600 | 16096.22 | 419.29 | 2.67 | 15875.35 | 16184.77 | 15858.93 | 0 |
| 1745269200 | 15676.93 | -457.29 | -2.83 | 15974.91 | 15993.6 | 15517.74 | 0 |
| 1744923600 | 16134.22 | 92.86 | 0.58 | 16067.41 | 16220.44 | 15976.32 | 0 |
| 1744837200 | 16041.36 | -255.24 | -1.57 | 16125.36 | 16227.16 | 15829.05 | 0 |
| 1744750800 | 16296.6 | -10.63 | -0.07 | 16312.34 | 16495.13 | 16225.76 | 0 |
| 1744664400 | 16307.23 | 151.81 | 0.94 | 16470.64 | 16493.45 | 16082.78 | 0 |
| 1744405200 | 16155.42 | 291.16 | 1.84 | 15855.09 | 16170.03 | 15605.03 | 0 |
| 1744318800 | 15864.26 | -683.5 | -4.13 | 16158.39 | 16166.43 | 15431.27 | 0 |
| 1744232400 | 16547.759 | 1 | 10.61 | 14820.62 | 16647.7 | 14802.84 | 0 |
| 1744146000 | 14960.02 | -384.13 | -2.50 | 15875.75 | 15931.96 | 14759.57 | 0 |
| 1744059600 | 15344.15 | 1.55 | 0.01 | 14776.1 | 15984.74 | 14508.63 | 0 |
| 1743800400 | 15342.6 | -904.02 | -5.56 | 15727.22 | 15756.45 | 14997.21 | 0 |
| 1743714000 | 16246.62 | -1 | -6.69 | 16628.88 | 16639.8 | 16184.21 | 0 |
| 1743627600 | 17411.42 | 314.42 | 1.84 | 16870.52 | 17511.77 | 16861.76 | 0 |
| 1743541200 | 17097 | 94.84 | 0.56 | 16966.31 | 17217.38 | 16802.16 | 0 |
| 1743454800 | 17002.16 | -138.33 | -0.81 | 16786.85 | 17086.55 | 16567.11 | 0 |
| 1743195600 | 17140.49 | -370.96 | -2.12 | 17427.73 | 17436.76 | 17032.94 | 0 |
| 1743109200 | 17511.45 | -110.95 | -0.63 | 17551.75 | 17690.36 | 17394.28 | 0 |
| 1743022800 | 17622.4 | -289.61 | -1.62 | 17912.87 | 17921.08 | 17563.49 | 0 |
| 1742936400 | 17912.01 | -17.33 | -0.10 | 17957.95 | 18018.5 | 17801.46 | 0 |
| 1742850000 | 17929.34 | 543.56 | 3.13 | 17658.37 | 17950.65 | 17658.37 | 0 |
| 1742590800 | 17385.78 | 27.67 | 0.16 | 17174.81 | 17400.8 | 17080.5 | 0 |
| 1742504400 | 17358.11 | -120.06 | -0.69 | 17312.61 | 17565.66 | 17312.61 | 0 |
| 1742418000 | 17478.17 | 318.59 | 1.86 | 17194.42 | 17601.12 | 17165.2 | 0 |
| 1742331600 | 17159.58 | -255.12 | -1.46 | 17279.53 | 17279.53 | 17058.31 | 0 |
| 1742245200 | 17414.7 | 303.14 | 1.77 | 17074.88 | 17519.04 | 17069.25 | 0 |
| 1741986000 | 17111.56 | 492.39 | 2.96 | 16832.45 | 17119.8 | 16832.45 | 0 |
| 1741899600 | 16619.169 | -452.03 | -2.65 | 17003.63 | 17007.8 | 16523.36 | 0 |
| 1741813200 | 17071.2 | 160.8 | 0.95 | 17201.17 | 17309.87 | 16909.42 | 0 |
| 1741726800 | 16910.4 | 24.43 | 0.14 | 16883.16 | 17139.82 | 16724.41 | 0 |
| 1741640400 | 16885.97 | -651.32 | -3.71 | 17247.33 | 17285.05 | 16731.99 | 0 |
| 1741384800 | 17537.29 | 55.43 | 0.32 | 17415.62 | 17617.95 | 16998.83 | 0 |
| 1741298400 | 17481.86 | -527.71 | -2.93 | 17729.97 | 17904.33 | 17416.64 | 0 |
| 1741212000 | 18009.57 | 284.58 | 1.61 | 17751.67 | 18020.71 | 17660.66 | 0 |
| 1741125600 | 17724.99 | -106.89 | -0.60 | 17625.91 | 18024 | 17294.02 | 0 |
| 1741039200 | 17831.88 | -568.63 | -3.09 | 18521.37 | 18559.91 | 17755.1 | 0 |
| 1740780000 | 18400.51 | 255.13 | 1.41 | 18076.51 | 18400.77 | 18009.46 | 0 |
| 1740693600 | 18145.38 | -343.68 | -1.86 | 18553.22 | 18596.4 | 18142.1 | 0 |
| 1740607200 | 18489.06 | 148.35 | 0.81 | 18460.13 | 18736.16 | 18456.12 | 0 |
| 1740520800 | 18340.71 | -204.45 | -1.10 | 18483.32 | 18539.12 | 18105.73 | 0 |
| 1740434400 | 18545.16 | -110.16 | -0.59 | 18703.64 | 18709.48 | 18336.27 | 0 |
| 1740175200 | 18655.32 | -662.95 | -3.43 | 19381.27 | 19381.27 | 18609.34 | 0 |
| 1740088800 | 19318.27 | -238.39 | -1.22 | 19567.29 | 19568.99 | 19174.03 | 0 |
| 1740002400 | 19556.66 | -134.35 | -0.68 | 19586.62 | 19624.67 | 19519.17 | 0 |
| 1739916000 | 19691.01 | 84.22 | 0.43 | 19657.75 | 19693.72 | 19574.48 | 0 |
| 1739570400 | 19606.79 | 18.35 | 0.09 | 19629.72 | 19656.27 | 19517.52 | 0 |
| 1739484000 | 19588.44 | 264.68 | 1.37 | 19429.69 | 19590.14 | 19368.71 | 0 |
| 1739397600 | 19323.76 | 27.28 | 0.14 | 19078.55 | 19345.94 | 19075.61 | 0 |
| 1739311200 | 19296.48 | -253.47 | -1.30 | 19434.4 | 19441.92 | 19229.25 | 0 |
| 1739224800 | 19549.95 | 76.39 | 0.39 | 19610.22 | 19610.22 | 19480.82 | 0 |
| 1738965600 | 19473.56 | -188.58 | -0.96 | 19708.49 | 19740.27 | 19424.3 | 0 |
| 1738879200 | 19662.14 | -45.09 | -0.23 | 19824.24 | 19826.25 | 19508.38 | 0 |
| 1738792800 | 19707.23 | 211.72 | 1.09 | 19546.58 | 19707.29 | 19464.46 | 0 |
| 1738706400 | 19495.51 | 105.54 | 0.54 | 19378.27 | 19517.39 | 19373.9 | 0 |
| 1738620000 | 19389.97 | -128.47 | -0.66 | 19106.13 | 19491.4 | 19085.34 | 0 |
| 1738360800 | 19518.44 | -136.59 | -0.69 | 19725.95 | 19797.06 | 19489.92 | 0 |
| 1738274400 | 19655.03 | 252.67 | 1.30 | 19530.67 | 19736.37 | 19515.7 | 0 |
| 1738188000 | 19402.36 | -73.97 | -0.38 | 19464.97 | 19516.15 | 19305.37 | 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
