Premium
DJ US SmallCap Value Total Stock Market (DWSV)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 11490.73 | 104.47 | 0.92 | 11290.36 | 11612.88 | 11289.41 | 0 |
| 1734645600 | 11386.26 | -49.18 | -0.43 | 11553.05 | 11629.68 | 11374.16 | 0 |
| 1734559200 | 11435.44 | -494.53 | -4.15 | 11975.37 | 12003.76 | 11380.45 | 0 |
| 1734472800 | 11929.97 | -157.33 | -1.30 | 12012.75 | 12059.28 | 11902.42 | 0 |
| 1734386400 | 12087.3 | 23.54 | 0.20 | 12050.24 | 12131.21 | 12016.78 | 0 |
| 1734127200 | 12063.76 | -72.19 | -0.59 | 12117.64 | 12125.79 | 12006.58 | 0 |
| 1734040800 | 12135.95 | -118.75 | -0.97 | 12222.5 | 12255.15 | 12132.95 | 0 |
| 1733954400 | 12254.7 | 49.72 | 0.41 | 12292.8 | 12312.49 | 12221.64 | 0 |
| 1733868000 | 12204.98 | -53.93 | -0.44 | 12250.06 | 12308.8 | 12145.72 | 0 |
| 1733781600 | 12258.91 | -56.79 | -0.46 | 12379.68 | 12422.01 | 12257.18 | 0 |
| 1733522400 | 12315.7 | -0.94 | -0.01 | 12391.47 | 12391.47 | 12276.21 | 0 |
| 1733436000 | 12316.64 | -117.16 | -0.94 | 12432.76 | 12440.19 | 12311.18 | 0 |
| 1733349600 | 12433.8 | 34.17 | 0.28 | 12399.67 | 12445.41 | 12355.53 | 0 |
| 1733263200 | 12399.63 | -92.88 | -0.74 | 12496.52 | 12504.47 | 12368.91 | 0 |
| 1733176800 | 12492.51 | -14.64 | -0.12 | 12518.35 | 12532.91 | 12418.7 | 0 |
| 1732917600 | 12507.15 | 13.89 | 0.11 | 12563.35 | 12585.36 | 12506.25 | 0 |
| 1732744800 | 12493.26 | -3.52 | -0.03 | 12562.69 | 12635.98 | 12490.06 | 0 |
| 1732658400 | 12496.78 | -97.14 | -0.77 | 12534.12 | 12534.12 | 12439.45 | 0 |
| 1732572000 | 12593.92 | 190.72 | 1.54 | 12524.43 | 12719.45 | 12524.43 | 0 |
| 1732312800 | 12403.2 | 213.06 | 1.75 | 12240.11 | 12414.83 | 12240.11 | 0 |
| 1732226400 | 12190.14 | 184.19 | 1.53 | 12059.28 | 12228.33 | 12033.93 | 0 |
| 1732140000 | 12005.95 | 8.2 | 0.07 | 11973.19 | 12007.71 | 11899.69 | 0 |
| 1732053600 | 11997.75 | 10.82 | 0.09 | 11859.28 | 12000.66 | 11854.71 | 0 |
| 1731967200 | 11986.93 | 3.76 | 0.03 | 11995.64 | 12058.8 | 11972.16 | 0 |
| 1731708000 | 11983.17 | -105.77 | -0.87 | 12110.45 | 12122.61 | 11948.04 | 0 |
| 1731621600 | 12088.94 | -107.93 | -0.88 | 12238.49 | 12262.82 | 12059.46 | 0 |
| 1731535200 | 12196.87 | -91.8 | -0.75 | 12351.58 | 12387.1 | 12189.07 | 0 |
| 1731448800 | 12288.67 | -178.28 | -1.43 | 12408.64 | 12470.89 | 12264.78 | 0 |
| 1731362400 | 12466.95 | 159.31 | 1.29 | 12425.77 | 12528.15 | 12421.76 | 0 |
| 1731103200 | 12307.64 | 53.63 | 0.44 | 12239.61 | 12330.35 | 12204.41 | 0 |
| 1731016800 | 12254.01 | -91.82 | -0.74 | 12312.12 | 12379.83 | 12225.22 | 0 |
| 1730930400 | 12345.83 | 680.98 | 5.84 | 12136.73 | 12353.6 | 12115.93 | 0 |
| 1730844000 | 11664.85 | 181.25 | 1.58 | 11457.36 | 11666.2 | 11450.34 | 0 |
| 1730757600 | 11483.6 | 26.43 | 0.23 | 11441.24 | 11565.51 | 11422.79 | 0 |
| 1730494800 | 11457.17 | 9.95 | 0.09 | 11520.02 | 11578.31 | 11440.66 | 0 |
| 1730408400 | 11447.22 | -171.73 | -1.48 | 11608.33 | 11627.16 | 11446.74 | 0 |
| 1730322000 | 11618.95 | 18.02 | 0.16 | 11573.52 | 11760.83 | 11573.52 | 0 |
| 1730235600 | 11600.93 | -42.27 | -0.36 | 11562.37 | 11606.1 | 11531.94 | 0 |
| 1730149200 | 11643.2 | 178.93 | 1.56 | 11538.78 | 11662.15 | 11537.44 | 0 |
| 1729890000 | 11464.27 | -89.13 | -0.77 | 11602.66 | 11622.49 | 11450.33 | 0 |
| 1729803600 | 11553.4 | 52.64 | 0.46 | 11545.04 | 11560.33 | 11482.11 | 0 |
| 1729717200 | 11500.76 | -83.6 | -0.72 | 11535.09 | 11570.1 | 11411.82 | 0 |
| 1729630800 | 11584.36 | -39.1 | -0.34 | 11595.86 | 11604.78 | 11547.32 | 0 |
| 1729544400 | 11623.46 | -214.19 | -1.81 | 11830.87 | 11832.95 | 11621.21 | 0 |
| 1729285200 | 11837.65 | -27.28 | -0.23 | 11888.42 | 11888.94 | 11825.58 | 0 |
| 1729198800 | 11864.93 | 10.69 | 0.09 | 11860.18 | 11873.84 | 11802.72 | 0 |
| 1729112400 | 11854.24 | 184.26 | 1.58 | 11759.07 | 11875.89 | 11750.64 | 0 |
| 1729026000 | 11669.98 | 30.89 | 0.27 | 11631.96 | 11813.97 | 11631.96 | 0 |
| 1728939600 | 11639.09 | 64.88 | 0.56 | 11560.19 | 11647.72 | 11522.82 | 0 |
| 1728680400 | 11574.21 | 224.14 | 1.97 | 11369.13 | 11578.45 | 11369.13 | 0 |
| 1728594000 | 11350.07 | -49.73 | -0.44 | 11321.78 | 11351.28 | 11271.23 | 0 |
| 1728507600 | 11399.8 | 38.62 | 0.34 | 11361.76 | 11466.92 | 11340.76 | 0 |
| 1728421200 | 11361.18 | -20.58 | -0.18 | 11386.92 | 11410.04 | 11327.9 | 0 |
| 1728334800 | 11381.76 | -86.29 | -0.75 | 11434.96 | 11438.54 | 11312.9 | 0 |
| 1728075600 | 11468.05 | 153.9 | 1.36 | 11457.28 | 11490.47 | 11379.03 | 0 |
| 1727989200 | 11314.15 | -53.87 | -0.47 | 11305.92 | 11348.25 | 11244.7 | 0 |
| 1727902800 | 11368.02 | -34.03 | -0.30 | 11370.16 | 11452.29 | 11348.11 | 0 |
| 1727816400 | 11402.05 | -158.14 | -1.37 | 11519.15 | 11526.49 | 11341.9 | 0 |
| 1727730000 | 11560.19 | 32.38 | 0.28 | 11486.2 | 11570.52 | 11449.58 | 0 |
| 1727470800 | 11527.81 | 55.02 | 0.48 | 11559.38 | 11634.58 | 11483.81 | 0 |
| 1727384400 | 11472.79 | 78.55 | 0.69 | 11499.89 | 11551.9 | 11454.5 | 0 |
| 1727298000 | 11394.24 | -146.35 | -1.27 | 11540.76 | 11541.95 | 11385.45 | 0 |
| 1727211600 | 11540.59 | 11.72 | 0.10 | 11569.39 | 11589.66 | 11513.17 | 0 |
| 1727125200 | 11528.87 | 0.1 | 0.00 | 11578.91 | 11591.96 | 11492.6 | 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
