Premium
DJ US MidCap Growth Total Stock Market (DWMG)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738101600 | 19476.33 | 202.99 | 1.05 | 19324.78 | 19536.36 | 19229.81 | 0 |
| 1738015200 | 19273.34 | -341.8 | -1.74 | 19348.19 | 19460.29 | 19152.34 | 0 |
| 1737756000 | 19615.14 | -1.59 | -0.01 | 19692.12 | 19722.76 | 19566.87 | 0 |
| 1737669600 | 19616.73 | 74.75 | 0.38 | 19484.88 | 19617.65 | 19379.21 | 0 |
| 1737583200 | 19541.98 | 25.53 | 0.13 | 19585.77 | 19599.36 | 19512.38 | 0 |
| 1737496800 | 19516.45 | 327.46 | 1.71 | 19350.11 | 19518.01 | 19270.49 | 0 |
| 1737151200 | 19188.99 | 64.53 | 0.34 | 19288.35 | 19302.45 | 19176.38 | 0 |
| 1737064800 | 19124.46 | 133.62 | 0.70 | 19053.52 | 19180.62 | 18948.15 | 0 |
| 1736978400 | 18990.84 | 216.93 | 1.16 | 19144.14 | 19201.03 | 18985.47 | 0 |
| 1736892000 | 18773.91 | 118.03 | 0.63 | 18798.94 | 18902.34 | 18649.54 | 0 |
| 1736805600 | 18655.88 | 76.7 | 0.41 | 18468.95 | 18662.99 | 18362.39 | 0 |
| 1736546400 | 18579.18 | -199.52 | -1.06 | 18591.51 | 18668.55 | 18469.46 | 0 |
| 1736373600 | 18778.7 | 36.83 | 0.20 | 18677.32 | 18818.06 | 18561.16 | 0 |
| 1736287200 | 18741.87 | -208.14 | -1.10 | 19017.27 | 19043.69 | 18653.64 | 0 |
| 1736200800 | 18950.01 | 92.92 | 0.49 | 18979.71 | 19110.55 | 18914.99 | 0 |
| 1735941600 | 18857.09 | 365.05 | 1.97 | 18580.99 | 18858.89 | 18562.3 | 0 |
| 1735855200 | 18492.04 | 108.16 | 0.59 | 18553.18 | 18682.93 | 18385.65 | 0 |
| 1735682400 | 18383.88 | -21.03 | -0.11 | 18504.36 | 18558.06 | 18347.27 | 0 |
| 1735596000 | 18404.91 | -188.73 | -1.02 | 18415.93 | 18519.3 | 18220.49 | 0 |
| 1735336800 | 18593.64 | -240.21 | -1.28 | 18712.11 | 18767.91 | 18467.78 | 0 |
| 1735250400 | 18833.85 | 52.17 | 0.28 | 18698.95 | 18868.28 | 18674.8 | 0 |
| 1735077600 | 18781.68 | 151.96 | 0.82 | 18666.41 | 18785.83 | 18610.5 | 0 |
| 1734991200 | 18629.72 | -19.04 | -0.10 | 18610.19 | 18642.42 | 18460.53 | 0 |
| 1734732000 | 18648.76 | 153.4 | 0.83 | 18324.7 | 18808.63 | 18322.48 | 0 |
| 1734645600 | 18495.36 | 15.99 | 0.09 | 18663.03 | 18737.24 | 18443.96 | 0 |
| 1734559200 | 18479.37 | -814.34 | -4.22 | 19346.17 | 19347.68 | 18413.07 | 0 |
| 1734472800 | 19293.71 | -164.2 | -0.84 | 19320.43 | 19370.92 | 19202.78 | 0 |
| 1734386400 | 19457.91 | 109.16 | 0.56 | 19333.44 | 19522.11 | 19299.19 | 0 |
| 1734127200 | 19348.75 | -138.19 | -0.71 | 19512.74 | 19528.5 | 19274.32 | 0 |
| 1734040800 | 19486.94 | -124.22 | -0.63 | 19544.74 | 19598.73 | 19479.84 | 0 |
| 1733954400 | 19611.16 | 156.13 | 0.80 | 19607.01 | 19682.07 | 19562.05 | 0 |
| 1733868000 | 19455.03 | -220.82 | -1.12 | 19655.7 | 19657.23 | 19423.84 | 0 |
| 1733781600 | 19675.85 | -266.33 | -1.34 | 19973.32 | 19977.08 | 19660.8 | 0 |
| 1733522400 | 19942.18 | 158.57 | 0.80 | 19909.98 | 19969.46 | 19868.83 | 0 |
| 1733436000 | 19783.61 | -216.14 | -1.08 | 19997.65 | 20012.04 | 19776.53 | 0 |
| 1733349600 | 19999.75 | 149.31 | 0.75 | 19930.35 | 20028.17 | 19891.85 | 0 |
| 1733263200 | 19850.44 | 47.92 | 0.24 | 19780.84 | 19863.9 | 19764.16 | 0 |
| 1733176800 | 19802.52 | -68.04 | -0.34 | 19882.76 | 19902.4 | 19792.9 | 0 |
| 1732917600 | 19870.56 | 35.71 | 0.18 | 19908.92 | 19993.82 | 19870.56 | 0 |
| 1732744800 | 19834.85 | -48.33 | -0.24 | 19950.52 | 19991.96 | 19748.43 | 0 |
| 1732658400 | 19883.18 | -31.2 | -0.16 | 19880.98 | 19900.87 | 19771.45 | 0 |
| 1732572000 | 19914.38 | 250.89 | 1.28 | 19868.83 | 20040.9 | 19854.52 | 0 |
| 1732312800 | 19663.49 | 321.59 | 1.66 | 19455.49 | 19677.14 | 19455.49 | 0 |
| 1732226400 | 19341.9 | 338.97 | 1.78 | 19104.09 | 19393.94 | 19042.8 | 0 |
| 1732140000 | 19002.93 | 119.41 | 0.63 | 18911.85 | 19004.31 | 18785.73 | 0 |
| 1732053600 | 18883.52 | 236.49 | 1.27 | 18471.35 | 18883.88 | 18468.19 | 0 |
| 1731967200 | 18647.03 | 116.77 | 0.63 | 18563.93 | 18706.81 | 18543.54 | 0 |
| 1731708000 | 18530.26 | -336.64 | -1.78 | 18794 | 18794 | 18490.72 | 0 |
| 1731621600 | 18866.9 | -289.5 | -1.51 | 19176.28 | 19196.29 | 18845.41 | 0 |
| 1731535200 | 19156.4 | -77.3 | -0.40 | 19319.48 | 19397.88 | 19145.24 | 0 |
| 1731448800 | 19233.7 | -160.09 | -0.83 | 19322.82 | 19411.55 | 19159.66 | 0 |
| 1731362400 | 19393.79 | 214 | 1.12 | 19355.75 | 19464.5 | 19315.09 | 0 |
| 1731103200 | 19179.79 | 146.54 | 0.77 | 19058.01 | 19192.93 | 19016.27 | 0 |
| 1731016800 | 19033.25 | 37.75 | 0.20 | 19058.73 | 19132.89 | 19011.23 | 0 |
| 1730930400 | 18995.5 | 693.74 | 3.79 | 18818.5 | 19000.29 | 18674.6 | 0 |
| 1730844000 | 18301.76 | 322.42 | 1.79 | 17938.05 | 18303.53 | 17938.05 | 0 |
| 1730757600 | 17979.34 | 49.61 | 0.28 | 17871.2 | 18104.97 | 17871.2 | 0 |
| 1730494800 | 17929.73 | 163.3 | 0.92 | 17876.37 | 18038.15 | 17875.57 | 0 |
| 1730408400 | 17766.43 | -230.66 | -1.28 | 17931.15 | 17990.16 | 17765.14 | 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
