Premium
Dorsey Wright International Focus Five Total Return (DWANQIFFT)
NASDAQI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743800400 | 1187.0624 | -74.43 | -5.90 | 1261.4885 | 1261.4885 | 1187.0624 | 0 |
| 1743714000 | 1261.4885 | -15.94 | -1.25 | 1277.4305 | 1277.4305 | 1260.9414 | 0 |
| 1743627600 | 1277.4305 | 6.64 | 0.52 | 1270.7884 | 1277.4305 | 1268.0675 | 0 |
| 1743541200 | 1270.7884 | 1.63 | 0.13 | 1269.163 | 1270.7884 | 1264.6244 | 0 |
| 1743454800 | 1269.163 | -11.01 | -0.86 | 1280.176 | 1280.176 | 1262.9761 | 0 |
| 1743195600 | 1280.176 | -16.85 | -1.30 | 1297.0275 | 1297.0275 | 1280.176 | 0 |
| 1743109200 | 1297.0275 | 7.63 | 0.59 | 1291.5341 | 1297.0275 | 1288.1563 | 0 |
| 1743022800 | 1289.3946 | -10.86 | -0.84 | 1300.2532 | 1300.2532 | 1289.3946 | 0 |
| 1742936400 | 1300.2532 | 1.83 | 0.14 | 1298.4184 | 1301.1916 | 1298.4184 | 0 |
| 1742850000 | 1298.4184 | 9.41 | 0.73 | 1289.0081 | 1298.4184 | 1289.0081 | 0 |
| 1742590800 | 1289.0081 | -9.91 | -0.76 | 1298.9181 | 1298.9181 | 1289.0081 | 0 |
| 1742504400 | 1298.9181 | -12.83 | -0.98 | 1311.7494 | 1311.7494 | 1294.4477 | 0 |
| 1742418000 | 1311.7494 | 1.12 | 0.09 | 1310.6342 | 1311.7494 | 1305.5053 | 0 |
| 1742331600 | 1310.6342 | 7.14 | 0.55 | 1303.4944 | 1310.6342 | 1303.4944 | 0 |
| 1742245200 | 1303.4944 | 18.14 | 1.41 | 1285.3505 | 1303.4944 | 1285.3505 | 0 |
| 1741986000 | 1285.3505 | 19.6 | 1.55 | 1265.749 | 1285.3505 | 1265.749 | 0 |
| 1741899600 | 1265.749 | -5.37 | -0.42 | 1271.1235 | 1271.1235 | 1264.9045 | 0 |
| 1741813200 | 1271.1235 | 3.44 | 0.27 | 1267.6793 | 1273.9554 | 1267.6793 | 0 |
| 1741726800 | 1267.6793 | 0.07 | 0.01 | 1267.6053 | 1272.2189 | 1265.0166 | 0 |
| 1741640400 | 1267.6053 | -24.67 | -1.91 | 1292.2746 | 1292.2746 | 1267.6053 | 0 |
| 1741384800 | 1292.2746 | 14.05 | 1.10 | 1278.2286 | 1293.1862 | 1278.2286 | 0 |
| 1741298400 | 1278.2286 | -5.05 | -0.39 | 1283.2826 | 1287.5 | 1277.3685 | 0 |
| 1741212000 | 1283.2826 | 24.58 | 1.95 | 1258.7023 | 1283.2826 | 1258.7023 | 0 |
| 1741125600 | 1258.7023 | 1.24 | 0.10 | 1257.4652 | 1260.2547 | 1253.1438 | 0 |
| 1741039200 | 1257.4652 | 2.34 | 0.19 | 1255.1228 | 1266.7953 | 1255.1228 | 0 |
| 1740780000 | 1255.1228 | -5.41 | -0.43 | 1260.5307 | 1261.4954 | 1249.7508 | 0 |
| 1740693600 | 1260.5307 | -10.19 | -0.80 | 1270.7245 | 1270.7245 | 1260.5307 | 0 |
| 1740607200 | 1270.7245 | 5.45 | 0.43 | 1265.2717 | 1274.886 | 1265.2717 | 0 |
| 1740520800 | 1265.2717 | 4.12 | 0.33 | 1261.1489 | 1271.0227 | 1261.1489 | 0 |
| 1740434400 | 1261.1489 | -0.25 | -0.02 | 1261.4014 | 1266.3737 | 1261.1489 | 0 |
| 1740175200 | 1261.4014 | -8.97 | -0.71 | 1270.372 | 1272.4302 | 1261.0244 | 0 |
| 1740088800 | 1270.372 | 7.83 | 0.62 | 1262.5391 | 1270.81 | 1262.5391 | 0 |
| 1740002400 | 1262.5391 | -4.08 | -0.32 | 1266.6206 | 1266.6206 | 1262.5391 | 0 |
| 1739916000 | 1266.6206 | 0.15 | 0.01 | 1266.4711 | 1271.916 | 1266.4711 | 0 |
| 1739570400 | 1266.4711 | 3.28 | 0.26 | 1263.1886 | 1269.8043 | 1262.2977 | 0 |
| 1739484000 | 1263.1886 | 4.6 | 0.37 | 1258.5876 | 1263.1886 | 1254.7536 | 0 |
| 1739397600 | 1258.5876 | 5.7 | 0.45 | 1252.8885 | 1258.5876 | 1250.074 | 0 |
| 1739311200 | 1252.8885 | 0.82 | 0.07 | 1252.071 | 1252.8885 | 1246.8089 | 0 |
| 1739224800 | 1252.071 | 7.43 | 0.60 | 1244.6366 | 1253.3844 | 1244.6366 | 0 |
| 1738965600 | 1244.6366 | -5.43 | -0.43 | 1250.0651 | 1254.8164 | 1244.6366 | 0 |
| 1738879200 | 1250.0651 | 3.21 | 0.26 | 1246.8503 | 1250.0651 | 1246.8503 | 0 |
| 1738792800 | 1246.8503 | 8 | 0.65 | 1238.855 | 1246.8503 | 1238.855 | 0 |
| 1738706400 | 1238.855 | 8.15 | 0.66 | 1230.7005 | 1238.855 | 1230.7005 | 0 |
| 1738620000 | 1230.7005 | -6.58 | -0.53 | 1237.2786 | 1237.2786 | 1223.607 | 0 |
| 1738360800 | 1237.2786 | -10.49 | -0.84 | 1247.7702 | 1249.5829 | 1237.2786 | 0 |
| 1738274400 | 1247.7702 | 13.11 | 1.06 | 1234.661 | 1247.7702 | 1234.661 | 0 |
| 1738188000 | 1234.661 | 5.25 | 0.43 | 1229.4103 | 1235.7914 | 1229.4103 | 0 |
| 1738101600 | 1229.4103 | -0.4 | -0.03 | 1229.8092 | 1229.8092 | 1226.3812 | 0 |
| 1738015200 | 1229.8092 | 1.76 | 0.14 | 1228.0459 | 1229.8092 | 1225.3381 | 0 |
| 1737756000 | 1228.0459 | 3.34 | 0.27 | 1224.7012 | 1230.4914 | 1224.7012 | 0 |
| 1737669600 | 1224.7012 | 11.47 | 0.95 | 1213.2333 | 1224.7012 | 1213.2333 | 0 |
| 1737583200 | 1213.2333 | -6.83 | -0.56 | 1220.0605 | 1220.0605 | 1213.2333 | 0 |
| 1737496800 | 1220.0605 | 13.3 | 1.10 | 1206.7597 | 1220.0605 | 1206.7597 | 0 |
| 1737151200 | 1206.7597 | 17.4 | 1.46 | 1189.3571 | 1208.6652 | 1189.3571 | 0 |
| 1737064800 | 1189.3571 | -6.22 | -0.52 | 1195.5753 | 1195.5753 | 1189.3571 | 0 |
| 1736978400 | 1195.5753 | 10.6 | 0.89 | 1184.9707 | 1197.7357 | 1184.9707 | 0 |
| 1736892000 | 1184.9707 | 6.44 | 0.55 | 1178.5317 | 1185.0179 | 1178.5317 | 0 |
| 1736805600 | 1178.5317 | -7.63 | -0.64 | 1186.1663 | 1186.1663 | 1173.0567 | 0 |
| 1736546400 | 1186.1663 | -23 | -1.90 | 1209.1687 | 1209.1687 | 1183.8389 | 0 |
| 1736373600 | 1209.1687 | 2.05 | 0.17 | 1207.1223 | 1209.1687 | 1201.5728 | 0 |
| 1736287200 | 1207.1223 | -15.15 | -1.24 | 1222.2766 | 1223.7816 | 1207.1223 | 0 |
| 1736200800 | 1222.2766 | 0.95 | 0.08 | 1221.3298 | 1224.3436 | 1221.3298 | 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
