Premium
DJ US SmallCap Total Stock Market Total Return (DWST)
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 194092.7 | -2 | -1.06 | 196240.65 | 196535.72 | 193854.46 | 0 |
| 1738879200 | 196177.91 | -419.17 | -0.21 | 197211.39 | 197597.56 | 194976.49 | 0 |
| 1738792800 | 196597.08 | 1 | 1.03 | 195190.2 | 196597.15 | 194579.32 | 0 |
| 1738706400 | 194600.21 | 2 | 1.14 | 192388.36 | 194712.86 | 192372.93 | 0 |
| 1738620000 | 192400.43 | -2 | -1.29 | 192806.38 | 193524.63 | 189830.05 | 0 |
| 1738360800 | 194908.99 | -1 | -0.86 | 196749.5 | 197778.33 | 194174.67 | 0 |
| 1738274400 | 196590.91 | 2 | 1.19 | 195639.65 | 197646.69 | 195306.37 | 0 |
| 1738188000 | 194281.62 | -500.08 | -0.26 | 194829.15 | 195963.64 | 193110.38 | 0 |
| 1738101600 | 194781.7 | 744.57 | 0.38 | 194266.87 | 195250.24 | 193534.74 | 0 |
| 1738015200 | 194037.13 | -2 | -1.10 | 195070.25 | 196293.05 | 193083.45 | 0 |
| 1737756000 | 196185.91 | -484.77 | -0.25 | 196564.72 | 197363.25 | 195715.93 | 0 |
| 1737669600 | 196670.68 | 740.94 | 0.38 | 195314.35 | 196721.84 | 194592.98 | 0 |
| 1737583200 | 195929.74 | -1 | -0.61 | 197075.07 | 197239.89 | 195807.41 | 0 |
| 1737496800 | 197124.35 | 3 | 1.84 | 194527.61 | 197197.99 | 194527.61 | 0 |
| 1737151200 | 193556.44 | 874.43 | 0.45 | 193540.26 | 194466.91 | 193065.18 | 0 |
| 1737064800 | 192682.01 | 687.03 | 0.36 | 192044.86 | 193185.01 | 191149.91 | 0 |
| 1736978400 | 191994.98 | 3 | 1.91 | 191177.88 | 193246 | 191083.66 | 0 |
| 1736892000 | 188398.19 | 2 | 1.18 | 187459.02 | 188726.15 | 186485.15 | 0 |
| 1736805600 | 186201.31 | 710.32 | 0.38 | 184524.08 | 186246.93 | 183313.23 | 0 |
| 1736546400 | 185490.99 | -3 | -1.99 | 187934.94 | 187934.94 | 184416.45 | 0 |
| 1736373600 | 189265.2 | -816.5 | -0.43 | 189099.69 | 189561.32 | 187068.35 | 0 |
| 1736287200 | 190081.7 | -1 | -0.81 | 192260.2 | 193165.55 | 188979.2 | 0 |
| 1736200800 | 191627.96 | 135.41 | 0.07 | 192209.25 | 193794.65 | 191421.11 | 0 |
| 1735941600 | 191492.55 | 3 | 1.62 | 188849.62 | 191534.61 | 188727.02 | 0 |
| 1735855200 | 188442.95 | 31.25 | 0.02 | 189300.19 | 190997.35 | 187470.57 | 0 |
| 1735682400 | 188411.7 | 183.64 | 0.10 | 188880.9 | 190137.13 | 187863.75 | 0 |
| 1735596000 | 188228.06 | -1 | -0.85 | 188788.7 | 189109.85 | 186047.1 | 0 |
| 1735336800 | 189847.44 | -2 | -1.41 | 191646.8 | 192287.41 | 188441.3 | 0 |
| 1735250400 | 192558.59 | 1 | 0.72 | 190342.86 | 192802.68 | 189936.97 | 0 |
| 1735077600 | 191178.21 | 1 | 0.95 | 189587.41 | 191178.21 | 189087.43 | 0 |
| 1734991200 | 189382.16 | -90.35 | -0.05 | 189275.91 | 189582.31 | 187721.25 | 0 |
| 1734732000 | 189472.51 | 1 | 0.98 | 186748.58 | 191382.36 | 185818.41 | 0 |
| 1734645600 | 187633.7 | -643.6 | -0.34 | 189808.52 | 191367.5 | 187214.55 | 0 |
| 1734559200 | 188277.3 | -8 | -4.21 | 197070.97 | 197724.91 | 187208.82 | 0 |
| 1734472800 | 196545.15 | -2 | -1.17 | 197981.12 | 198389.65 | 196131.38 | 0 |
| 1734386400 | 198873.35 | 1 | 0.56 | 197723.5 | 199596.68 | 197094.14 | 0 |
| 1734127200 | 197775.32 | -1 | -0.51 | 198718.44 | 198989.21 | 196793.68 | 0 |
| 1734040800 | 198791.7 | -2 | -1.06 | 200516.17 | 200989.42 | 198743.02 | 0 |
| 1733954400 | 200928.59 | 1 | 0.53 | 200970.57 | 201861.77 | 200134.29 | 0 |
| 1733868000 | 199863.28 | -1 | -0.63 | 201052.17 | 201588.44 | 199542.64 | 0 |
| 1733781600 | 201137.77 | -1 | -0.67 | 203083.77 | 204042.69 | 201112.12 | 0 |
| 1733522400 | 202496.38 | 913.41 | 0.45 | 202572.54 | 203098.52 | 201877.81 | 0 |
| 1733436000 | 201582.97 | -2 | -1.14 | 203817.77 | 203836.07 | 201496.71 | 0 |
| 1733349600 | 203907.01 | 887.57 | 0.44 | 203216.87 | 204107.58 | 202736.19 | 0 |
| 1733263200 | 203019.44 | -1 | -0.53 | 204122.47 | 204166.25 | 202547.1 | 0 |
| 1733176800 | 204104.22 | -84.14 | -0.04 | 204407.73 | 204730.54 | 202994.24 | 0 |
| 1732917600 | 204188.36 | 624.63 | 0.31 | 204600.74 | 205205.59 | 204187.55 | 0 |
| 1732744800 | 203563.73 | 6.67 | 0.00 | 204450.41 | 205615 | 203182.51 | 0 |
| 1732658400 | 203557.06 | -1 | -0.70 | 204554.92 | 204554.92 | 202736.33 | 0 |
| 1732572000 | 204986.93 | 3 | 1.55 | 203072.02 | 206897.95 | 203072.02 | 0 |
| 1732312800 | 201858.73 | 3 | 1.78 | 198821.33 | 202056.34 | 198821.33 | 0 |
| 1732226400 | 198331.63 | 3 | 1.75 | 195613.74 | 198995.53 | 195398.44 | 0 |
| 1732140000 | 194918.45 | 284.14 | 0.15 | 194436.03 | 194933.47 | 192975.76 | 0 |
| 1732053600 | 194634.31 | 1 | 0.59 | 192001.04 | 194672.53 | 191509.99 | 0 |
| 1731967200 | 193484.8 | 374.08 | 0.19 | 193312.46 | 194647.67 | 192930.65 | 0 |
| 1731708000 | 193110.72 | -2 | -1.31 | 195854.05 | 195974.37 | 192587.56 | 0 |
| 1731621600 | 195668.6 | -2 | -1.21 | 198514.44 | 198959.82 | 195357.32 | 0 |
| 1731535200 | 198068.7 | -1 | -0.86 | 200483.79 | 201453.27 | 197961.43 | 0 |
| 1731448800 | 199777.58 | -3 | -1.53 | 201889.69 | 202687.44 | 199239.41 | 0 |
| 1731362400 | 202882.8 | 2 | 1.35 | 201303.02 | 203605.95 | 201303.02 | 0 |
| 1731103200 | 200182.23 | 1 | 0.65 | 198916.12 | 200426.55 | 198437.12 | 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
