Premium
DJ US MicroCap Total Stock Market (DWMI)
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 |
|---|---|---|---|---|---|---|---|
| 1745442000 | 13159.28 | 222.79 | 1.72 | 13278.53 | 13416.8 | 13132 | 0 |
| 1745355600 | 12936.49 | 443.78 | 3.55 | 12653.02 | 12947.22 | 12653.02 | 0 |
| 1745269200 | 12492.71 | -231.82 | -1.82 | 12622.97 | 12638.01 | 12394.78 | 0 |
| 1744923600 | 12724.53 | 152.86 | 1.22 | 12601.85 | 12764.63 | 12581.23 | 0 |
| 1744837200 | 12571.67 | -88.41 | -0.70 | 12586.19 | 12650.77 | 12439.85 | 0 |
| 1744750800 | 12660.08 | 99.75 | 0.79 | 12564.92 | 12758.97 | 12560.13 | 0 |
| 1744664400 | 12560.33 | 169.29 | 1.37 | 12611.18 | 12626.3 | 12366.9 | 0 |
| 1744405200 | 12391.04 | 161.49 | 1.32 | 12255.99 | 12394.56 | 12083.28 | 0 |
| 1744318800 | 12229.55 | -504.28 | -3.96 | 12488.78 | 12497.02 | 12036.33 | 0 |
| 1744232400 | 12733.83 | 886.17 | 7.48 | 11770.94 | 12872.13 | 11654.48 | 0 |
| 1744146000 | 11847.66 | -320.82 | -2.64 | 12569.11 | 12570.04 | 11735.47 | 0 |
| 1744059600 | 12168.48 | -37.65 | -0.31 | 11744.9 | 12520 | 11582.05 | 0 |
| 1743800400 | 12206.13 | -545.83 | -4.28 | 12375.14 | 12395.93 | 11885.27 | 0 |
| 1743714000 | 12751.96 | -795.41 | -5.87 | 12979.71 | 13045.14 | 12703.17 | 0 |
| 1743627600 | 13547.37 | 194.64 | 1.46 | 13210.45 | 13629.6 | 13210.45 | 0 |
| 1743541200 | 13352.73 | -57.7 | -0.43 | 13411.96 | 13499.55 | 13209.78 | 0 |
| 1743454800 | 13410.43 | -210.64 | -1.55 | 13413.85 | 13483.6 | 13257.37 | 0 |
| 1743195600 | 13621.07 | -355.9 | -2.55 | 13944.73 | 13944.73 | 13573.04 | 0 |
| 1743109200 | 13976.97 | -8.18 | -0.06 | 13961.47 | 14030.17 | 13874.98 | 0 |
| 1743022800 | 13985.15 | -224.78 | -1.58 | 14224.64 | 14268.55 | 13933.98 | 0 |
| 1742936400 | 14209.93 | -192.44 | -1.34 | 14382.07 | 14382.07 | 14202.02 | 0 |
| 1742850000 | 14402.37 | 312.5 | 2.22 | 14312 | 14402.41 | 14306.27 | 0 |
| 1742590800 | 14089.87 | -67.99 | -0.48 | 13994.68 | 14106.14 | 13984.24 | 0 |
| 1742504400 | 14157.86 | -123.49 | -0.86 | 14162.71 | 14318.83 | 14121.89 | 0 |
| 1742418000 | 14281.35 | 237.54 | 1.69 | 14094.4 | 14340.79 | 14081.1 | 0 |
| 1742331600 | 14043.81 | -145.07 | -1.02 | 14096.43 | 14100.81 | 13988.52 | 0 |
| 1742245200 | 14188.88 | 167.99 | 1.20 | 14064.69 | 14236.05 | 14052.37 | 0 |
| 1741986000 | 14020.89 | 431.51 | 3.18 | 13772.26 | 14023.22 | 13771.69 | 0 |
| 1741899600 | 13589.38 | -303.36 | -2.18 | 13895.35 | 13901.23 | 13553.76 | 0 |
| 1741813200 | 13892.74 | 221.09 | 1.62 | 13840.84 | 13951.32 | 13659.02 | 0 |
| 1741726800 | 13671.65 | 105.96 | 0.78 | 13598.46 | 13758.26 | 13478.12 | 0 |
| 1741640400 | 13565.69 | -534 | -3.79 | 13929.64 | 13949.93 | 13472.58 | 0 |
| 1741384800 | 14099.69 | 40.31 | 0.29 | 14026.59 | 14140.99 | 13816.07 | 0 |
| 1741298400 | 14059.38 | -280.61 | -1.96 | 14182.34 | 14276.26 | 13968.23 | 0 |
| 1741212000 | 14339.99 | 192.39 | 1.36 | 14229.18 | 14358.2 | 14109.58 | 0 |
| 1741125600 | 14147.6 | -136.2 | -0.95 | 14071.14 | 14371.64 | 13877.4 | 0 |
| 1741039200 | 14283.8 | -555.99 | -3.75 | 14910.29 | 14958.49 | 14250.82 | 0 |
| 1740780000 | 14839.79 | 176.47 | 1.20 | 14586.47 | 14839.79 | 14532.59 | 0 |
| 1740693600 | 14663.32 | -307.92 | -2.06 | 15025.46 | 15043.36 | 14662.64 | 0 |
| 1740607200 | 14971.24 | 168.59 | 1.14 | 14913.84 | 15075.07 | 14879.55 | 0 |
| 1740520800 | 14802.65 | -156.9 | -1.05 | 14954.04 | 14967.39 | 14638.53 | 0 |
| 1740434400 | 14959.55 | -268.79 | -1.77 | 15329.47 | 15329.47 | 14935.71 | 0 |
| 1740175200 | 15228.34 | -469.22 | -2.99 | 15826.63 | 15849.96 | 15228.26 | 0 |
| 1740088800 | 15697.56 | -236.19 | -1.48 | 15888.42 | 15888.42 | 15583.04 | 0 |
| 1740002400 | 15933.75 | -67.51 | -0.42 | 15956.89 | 16006.36 | 15871.48 | 0 |
| 1739916000 | 16001.26 | 31.04 | 0.19 | 16067.43 | 16139.46 | 15909.76 | 0 |
| 1739570400 | 15970.22 | -44.6 | -0.28 | 16036.01 | 16099.18 | 15899.35 | 0 |
| 1739484000 | 16014.82 | 323.34 | 2.06 | 15807.42 | 16014.82 | 15737.69 | 0 |
| 1739397600 | 15691.48 | -33.32 | -0.21 | 15493.23 | 15733.71 | 15484.33 | 0 |
| 1739311200 | 15724.8 | -151.66 | -0.96 | 15763.74 | 15804.35 | 15703.71 | 0 |
| 1739224800 | 15876.46 | 133.72 | 0.85 | 15867.37 | 15928.11 | 15796.13 | 0 |
| 1738965600 | 15742.74 | -210.35 | -1.32 | 15958.04 | 15988.53 | 15716.76 | 0 |
| 1738879200 | 15953.09 | -25.6 | -0.16 | 16040.41 | 16075.27 | 15890.27 | 0 |
| 1738792800 | 15978.69 | 225.67 | 1.43 | 15806.06 | 15978.78 | 15783.61 | 0 |
| 1738706400 | 15753.02 | 338.26 | 2.19 | 15429.77 | 15761.77 | 15429.77 | 0 |
| 1738620000 | 15414.76 | -230.2 | -1.47 | 15228.14 | 15499.77 | 15201.06 | 0 |
| 1738360800 | 15644.96 | -126.26 | -0.80 | 15801.86 | 15929.18 | 15576.11 | 0 |
| 1738274400 | 15771.22 | 180.13 | 1.16 | 15733.09 | 15878.43 | 15711.5 | 0 |
| 1738188000 | 15591.09 | -11.78 | -0.08 | 15582.22 | 15668.46 | 15427.2 | 0 |
| 1738101600 | 15602.87 | 67.63 | 0.44 | 15574.77 | 15629.91 | 15415.83 | 0 |
| 1738015200 | 15535.24 | -348.42 | -2.19 | 15638.69 | 15809.92 | 15456.09 | 0 |
| 1737756000 | 15883.66 | 17.89 | 0.11 | 15877.65 | 16046.38 | 15849.82 | 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
