Premium
DJ US MidCap Total Stock Market Total Return (DWMT)
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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 223621.98 | -5 | -2.53 | 227737.89 | 227774.82 | 221863.31 | 0 |
| 1741384800 | 229422.8 | 1 | 0.61 | 227626.84 | 230185.03 | 224088.45 | 0 |
| 1741298400 | 228034.16 | -4 | -1.85 | 230598.98 | 231565.68 | 227179.03 | 0 |
| 1741212000 | 232338.18 | 3 | 1.37 | 229389.98 | 232616.68 | 228222.8 | 0 |
| 1741125600 | 229197.12 | -3 | -1.53 | 231347.69 | 232992 | 226141.47 | 0 |
| 1741039200 | 232748.93 | -5 | -2.32 | 239088.67 | 239871.03 | 231595.23 | 0 |
| 1740780000 | 238279.49 | 2 | 1.10 | 235634.47 | 238289.51 | 234852.15 | 0 |
| 1740693600 | 235698.19 | -2 | -1.24 | 238822 | 239707.04 | 235638.33 | 0 |
| 1740607200 | 238654.37 | 640.95 | 0.27 | 238687.74 | 241170.34 | 238203.44 | 0 |
| 1740520800 | 238013.42 | -512.33 | -0.21 | 238536.5 | 239623.12 | 235807.81 | 0 |
| 1740434400 | 238525.75 | -404.77 | -0.17 | 239351.15 | 240005.67 | 236723.19 | 0 |
| 1740175200 | 238930.52 | -6 | -2.50 | 245545.65 | 245878.49 | 238242.74 | 0 |
| 1740088800 | 245055.63 | -2 | -0.87 | 246934.82 | 246967.23 | 243418.58 | 0 |
| 1740002400 | 247217.72 | -1 | -0.50 | 247356.72 | 247812.74 | 246512.18 | 0 |
| 1739916000 | 248472.48 | 1 | 0.69 | 247173.68 | 248489.64 | 246958.62 | 0 |
| 1739570400 | 246779.62 | 429.18 | 0.17 | 247009.05 | 247612.42 | 246340.47 | 0 |
| 1739484000 | 246350.44 | 2 | 1.10 | 244453.8 | 246473.3 | 244178.84 | 0 |
| 1739397600 | 243664.8 | -1 | -0.53 | 243021.91 | 244223.98 | 241737.2 | 0 |
| 1739311200 | 244967.28 | -1 | -0.43 | 245408.74 | 245498.71 | 244216.25 | 0 |
| 1739224800 | 246017.75 | 223.8 | 0.09 | 246677.77 | 247087.48 | 245413.18 | 0 |
| 1738965600 | 245793.95 | -2 | -0.82 | 248344.73 | 248411.18 | 245352.29 | 0 |
| 1738879200 | 247829.63 | 20.28 | 0.01 | 249078.15 | 249463.52 | 246131.5 | 0 |
| 1738792800 | 247809.35 | 1 | 0.67 | 246626.84 | 247869.82 | 245369.34 | 0 |
| 1738706400 | 246161.17 | 1 | 0.56 | 244727.53 | 246390.66 | 244638.93 | 0 |
| 1738620000 | 244779.34 | -2 | -1.07 | 245278.21 | 246217.79 | 241459.94 | 0 |
| 1738360800 | 247429.85 | -2 | -0.86 | 249573.84 | 250547.13 | 247013.06 | 0 |
| 1738274400 | 249574.78 | 2 | 1.11 | 248080.63 | 250524.88 | 247900.77 | 0 |
| 1738188000 | 246829.3 | -1 | -0.44 | 248056.44 | 248819.02 | 245907.88 | 0 |
| 1738101600 | 247926.8 | 780.39 | 0.32 | 247282.76 | 248434.75 | 246643.33 | 0 |
| 1738015200 | 247146.41 | -2 | -0.92 | 248230.48 | 248662.41 | 245740.33 | 0 |
| 1737756000 | 249447.82 | 89.15 | 0.04 | 249661.59 | 250472.51 | 248929.66 | 0 |
| 1737669600 | 249358.67 | 636.94 | 0.26 | 248379.75 | 249470.34 | 247427.46 | 0 |
| 1737583200 | 248721.73 | -1 | -0.40 | 249999.28 | 250160.48 | 248664.46 | 0 |
| 1737496800 | 249723.48 | 3 | 1.49 | 247165.82 | 249751.36 | 247165.82 | 0 |
| 1737151200 | 246049.41 | 894.9 | 0.37 | 245954.8 | 247087.28 | 245803.18 | 0 |
| 1737064800 | 245154.51 | 1 | 0.78 | 243414.26 | 245605.95 | 242671.74 | 0 |
| 1736978400 | 243254.78 | 2 | 1.20 | 243421.11 | 245482.01 | 242960.41 | 0 |
| 1736892000 | 240370.94 | 2 | 1.05 | 238981.69 | 240987.82 | 238415.34 | 0 |
| 1736805600 | 237867.92 | 1 | 0.78 | 235265.73 | 237911.79 | 234187.28 | 0 |
| 1736546400 | 236020.21 | -2 | -1.20 | 237889.63 | 237889.63 | 235369.49 | 0 |
| 1736373600 | 238878.29 | 335.71 | 0.14 | 237809.84 | 238933.75 | 236163.92 | 0 |
| 1736287200 | 238542.58 | -1 | -0.63 | 240646.85 | 241574.24 | 237422.26 | 0 |
| 1736200800 | 240043.29 | 571.38 | 0.24 | 240318.13 | 242504.78 | 239703.82 | 0 |
| 1735941600 | 239471.91 | 3 | 1.33 | 236859.93 | 239577.89 | 236165.51 | 0 |
| 1735855200 | 236324.63 | -288.24 | -0.12 | 237654.67 | 239232.76 | 235405.51 | 0 |
| 1735682400 | 236612.87 | 304.22 | 0.13 | 237026.82 | 238260.4 | 235965.93 | 0 |
| 1735596000 | 236308.65 | -1 | -0.79 | 236941.82 | 237422.76 | 234097.41 | 0 |
| 1735336800 | 238183.81 | -2 | -0.98 | 239477.02 | 240414.78 | 236842.52 | 0 |
| 1735250400 | 240536.62 | 624.03 | 0.26 | 239040.35 | 240832.68 | 238650.92 | 0 |
| 1735077600 | 239912.59 | 1 | 0.76 | 238206.4 | 239962.88 | 237797.32 | 0 |
| 1734991200 | 238111.05 | 443.8 | 0.19 | 237218.7 | 238241.04 | 235846.67 | 0 |
| 1734732000 | 237667.25 | 2 | 1.03 | 234608.65 | 239572.86 | 233918.89 | 0 |
| 1734645600 | 235237.46 | -653.11 | -0.28 | 237225.11 | 239111.55 | 235101.36 | 0 |
| 1734559200 | 235890.57 | -9 | -3.77 | 245463.62 | 246143.41 | 235481.39 | 0 |
| 1734472800 | 245137.5 | -2 | -0.96 | 246358.17 | 246863.25 | 244551.73 | 0 |
| 1734386400 | 247523.15 | 47.47 | 0.02 | 247321.31 | 248947.52 | 246693.82 | 0 |
| 1734127200 | 247475.68 | -1 | -0.54 | 248800.88 | 248923.88 | 246617.79 | 0 |
| 1734040800 | 248831.59 | -1 | -0.54 | 249902.85 | 250437.91 | 248792.34 | 0 |
| 1733954400 | 250191.56 | 1 | 0.55 | 249862.98 | 250854.52 | 249514.8 | 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
