Premium
Dorsey Wright Energy Technical Leaders Total Return (DWENTR)
NASDAQI
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 986.06764 | -4.63 | -0.47 | 974.80765 | 1002.5101 | 956.63495 | 0 |
| 1741039200 | 990.69931 | -43.26 | -4.18 | 1040.6534 | 1044.0735 | 983.63028 | 0 |
| 1740780000 | 1033.9593 | 17.17 | 1.69 | 1011.2218 | 1034.4726 | 1005.0172 | 0 |
| 1740693600 | 1016.7891 | -10.83 | -1.05 | 1031.8023 | 1031.9553 | 1015.2874 | 0 |
| 1740607200 | 1027.6196 | 4.67 | 0.46 | 1028.4308 | 1036.2874 | 1022.2283 | 0 |
| 1740520800 | 1022.952 | -15.45 | -1.49 | 1038.5264 | 1038.7759 | 1010.8531 | 0 |
| 1740434400 | 1038.4015 | -10.48 | -1.00 | 1047.8762 | 1053.1946 | 1035.2757 | 0 |
| 1740175200 | 1048.8859 | -35.15 | -3.24 | 1082.3635 | 1082.3799 | 1047.3931 | 0 |
| 1740088800 | 1084.0378 | -4.37 | -0.40 | 1083.9982 | 1087.5501 | 1071.8683 | 0 |
| 1740002400 | 1088.4052 | 5.3 | 0.49 | 1089.0108 | 1097.8172 | 1085.069 | 0 |
| 1739916000 | 1083.1049 | 12.48 | 1.17 | 1076.0646 | 1089.1072 | 1068.5882 | 0 |
| 1739570400 | 1070.6206 | -2.53 | -0.24 | 1076.666 | 1084.6573 | 1068.9695 | 0 |
| 1739484000 | 1073.153 | 13.87 | 1.31 | 1059.7637 | 1074.578 | 1054.4122 | 0 |
| 1739397600 | 1059.2856 | -21.98 | -2.03 | 1072.259 | 1080.5041 | 1057.2601 | 0 |
| 1739311200 | 1081.2705 | -2.65 | -0.24 | 1084.3585 | 1092.9922 | 1079.0129 | 0 |
| 1739224800 | 1083.9218 | 27.96 | 2.65 | 1065.9794 | 1087.3959 | 1065.9794 | 0 |
| 1738965600 | 1055.9622 | 5.49 | 0.52 | 1055.6164 | 1067.0961 | 1054.9773 | 0 |
| 1738879200 | 1050.4737 | -26.16 | -2.43 | 1084.1061 | 1084.2559 | 1041.868 | 0 |
| 1738792800 | 1076.6366 | 8.85 | 0.83 | 1071.0958 | 1078.0782 | 1065.7485 | 0 |
| 1738706400 | 1067.7886 | 11.88 | 1.13 | 1047.4686 | 1069.5163 | 1045.9414 | 0 |
| 1738620000 | 1055.9085 | 8.15 | 0.78 | 1042.4163 | 1060.8819 | 1038.5409 | 0 |
| 1738360800 | 1047.7551 | -23.78 | -2.22 | 1073.6507 | 1073.7334 | 1046.7911 | 0 |
| 1738274400 | 1071.54 | 6.66 | 0.63 | 1075.2886 | 1078.2723 | 1064.715 | 0 |
| 1738188000 | 1064.8753 | 7.18 | 0.68 | 1055.9753 | 1070.1212 | 1054.3467 | 0 |
| 1738101600 | 1057.6981 | -0.02 | -0.00 | 1062.2164 | 1063.421 | 1045.3855 | 0 |
| 1738015200 | 1057.722 | -48.76 | -4.41 | 1086.7457 | 1086.7457 | 1050.4104 | 0 |
| 1737756000 | 1106.4777 | -13.95 | -1.25 | 1121.4939 | 1124.5261 | 1106.071 | 0 |
| 1737669600 | 1120.429 | -1.21 | -0.11 | 1128.3298 | 1130.59 | 1116.5641 | 0 |
| 1737583200 | 1121.6391 | -16.07 | -1.41 | 1139.2825 | 1139.791 | 1121.3055 | 0 |
| 1737496800 | 1137.7046 | -0.12 | -0.01 | 1138.3605 | 1140.3868 | 1126.986 | 0 |
| 1737151200 | 1137.8209 | 6.95 | 0.61 | 1130.8734 | 1139.4011 | 1129.0488 | 0 |
| 1737064800 | 1130.8713 | 9.54 | 0.85 | 1117.3494 | 1134.8515 | 1117.1277 | 0 |
| 1736978400 | 1121.3322 | 18.1 | 1.64 | 1114.9366 | 1127.0772 | 1112.3 | 0 |
| 1736892000 | 1103.2289 | 12.74 | 1.17 | 1089.5987 | 1104.6991 | 1088.5126 | 0 |
| 1736805600 | 1090.4939 | 18.69 | 1.74 | 1074.8834 | 1093.0402 | 1074.5913 | 0 |
| 1736546400 | 1071.8086 | -0.21 | -0.02 | 1087.9228 | 1094.4158 | 1069.3982 | 0 |
| 1736373600 | 1072.0205 | 5.3 | 0.50 | 1060.3417 | 1072.4608 | 1059.1498 | 0 |
| 1736287200 | 1066.7166 | 4.69 | 0.44 | 1065.5379 | 1072.1252 | 1057.1736 | 0 |
| 1736200800 | 1062.0234 | -4.25 | -0.40 | 1073.9761 | 1078.6839 | 1059.7578 | 0 |
| 1735941600 | 1066.2701 | 7.86 | 0.74 | 1065.5201 | 1072.9411 | 1062.1538 | 0 |
| 1735855200 | 1058.4052 | 24.73 | 2.39 | 1046.5456 | 1060.3762 | 1046.273 | 0 |
| 1735682400 | 1033.6727 | 9.75 | 0.95 | 1025.5278 | 1040.6636 | 1025.4874 | 0 |
| 1735596000 | 1023.9203 | 10.2 | 1.01 | 1016.7706 | 1032.9074 | 1011.5299 | 0 |
| 1735336800 | 1013.7218 | -2.72 | -0.27 | 1013.3564 | 1023.2994 | 1006.3123 | 0 |
| 1735250400 | 1016.4385 | -2.19 | -0.22 | 1017.1742 | 1018.2008 | 1008.6669 | 0 |
| 1735077600 | 1018.6297 | 9.56 | 0.95 | 1012.9131 | 1019.0578 | 1004.0886 | 0 |
| 1734991200 | 1009.0665 | 7.4 | 0.74 | 1001.5935 | 1010.4297 | 993.07684 | 0 |
| 1734732000 | 1001.6648 | 8.95 | 0.90 | 985.34608 | 1007.2265 | 984.95907 | 0 |
| 1734645600 | 992.71273 | -8.4 | -0.84 | 1016.6005 | 1020.1667 | 991.54883 | 0 |
| 1734559200 | 1001.1138 | -38.43 | -3.70 | 1040.4733 | 1045.0963 | 1000.411 | 0 |
| 1734472800 | 1039.5443 | -9.95 | -0.95 | 1039.1899 | 1042.0558 | 1026.0166 | 0 |
| 1734386400 | 1049.4947 | -18.91 | -1.77 | 1063.6584 | 1065.5224 | 1048.8733 | 0 |
| 1734127200 | 1068.4085 | -9.63 | -0.89 | 1077.6512 | 1077.9836 | 1066.1604 | 0 |
| 1734040800 | 1078.0389 | -10.32 | -0.95 | 1084.7505 | 1085.2589 | 1072.347 | 0 |
| 1733954400 | 1088.3566 | 8.99 | 0.83 | 1087.6821 | 1093.0753 | 1081.9319 | 0 |
| 1733868000 | 1079.3681 | -6.94 | -0.64 | 1089.4912 | 1092.6588 | 1077.4982 | 0 |
| 1733781600 | 1086.3125 | -2.78 | -0.25 | 1101.4429 | 1105.0415 | 1085.4906 | 0 |
| 1733522400 | 1089.0896 | -29.31 | -2.62 | 1116.5911 | 1116.7363 | 1082.2385 | 0 |
| 1733436000 | 1118.3986 | -0.65 | -0.06 | 1124.2183 | 1127.7955 | 1116.6733 | 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
