Premium
Asia Dow USD (ADOW)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 4292.51 | -46.65 | -1.08 | 4291.57 | 4297.6899 | 4285.77 | 0 |
| 1741298400 | 4339.16 | 80.17 | 1.88 | 4337.25 | 4347.99 | 4334.87 | 0 |
| 1741212000 | 4258.99 | 55.41 | 1.32 | 4245.06 | 4262.68 | 4242 | 0 |
| 1741125600 | 4203.58 | -8.35 | -0.20 | 4194.9799 | 4213.49 | 4191.56 | 0 |
| 1741039200 | 4211.93 | 48.28 | 1.16 | 4209.31 | 4213.47 | 4197.26 | 0 |
| 1740780000 | 4163.65 | -112.44 | -2.63 | 4161.77 | 4164.74 | 4156.1899 | 0 |
| 1740693600 | 4276.09 | -16.82 | -0.39 | 4286.67 | 4289.36 | 4273.51 | 0 |
| 1740607200 | 4292.91 | 37.3 | 0.88 | 4293.81 | 4295.1899 | 4284 | 0 |
| 1740520800 | 4255.61 | -50.93 | -1.18 | 4250.47 | 4259.25 | 4242.86 | 0 |
| 1740434400 | 4306.54 | -21.26 | -0.49 | 4310.77 | 4311.87 | 4304.85 | 0 |
| 1740175200 | 4327.8 | 53.17 | 1.24 | 4315.35 | 4327.9799 | 4313.78 | 0 |
| 1740088800 | 4274.63 | -43.28 | -1.00 | 4264.77 | 4277.65 | 4262.74 | 0 |
| 1740002400 | 4317.91 | -23.11 | -0.53 | 4318.76 | 4323.58 | 4313.95 | 0 |
| 1739916000 | 4341.02 | 41.75 | 0.97 | 4336.43 | 4342.53 | 4336.43 | 0 |
| 1739570400 | 4299.27 | 70.45 | 1.67 | 4286.4 | 4300.57 | 4285.3 | 0 |
| 1739484000 | 4228.82 | 70.06 | 1.68 | 4211.31 | 4228.85 | 4209.2 | 0 |
| 1739397600 | 4158.76 | -20.27 | -0.49 | 4173.58 | 4176.15 | 4158.16 | 0 |
| 1739311200 | 4179.03 | -11.85 | -0.28 | 4183.16 | 4184.66 | 4173.86 | 0 |
| 1739224800 | 4190.88 | -3.76 | -0.09 | 4181.46 | 4192.76 | 4179.13 | 0 |
| 1738965600 | 4194.64 | 1.29 | 0.03 | 4192.41 | 4198.74 | 4183.59 | 0 |
| 1738879200 | 4193.35 | 13.77 | 0.33 | 4177.6899 | 4194.87 | 4176.46 | 0 |
| 1738792800 | 4179.58 | 56.89 | 1.38 | 4164.62 | 4181.36 | 4164.07 | 0 |
| 1738706400 | 4122.6899 | 66.68 | 1.64 | 4105.92 | 4124.27 | 4104.62 | 0 |
| 1738620000 | 4056.01 | -102.08 | -2.45 | 4041.78 | 4057.84 | 4041.59 | 0 |
| 1738360800 | 4158.09 | -16.56 | -0.40 | 4159.06 | 4161.81 | 4154.99 | 0 |
| 1738274400 | 4174.65 | 8.39 | 0.20 | 4170.15 | 4180.84 | 4169.11 | 0 |
| 1738188000 | 4166.26 | 20.26 | 0.49 | 4165.8 | 4170.46 | 4159.4399 | 0 |
| 1738101600 | 4146 | -21.02 | -0.50 | 4145.9799 | 4151.71 | 4143.04 | 0 |
| 1738015200 | 4167.02 | -3.52 | -0.08 | 4153.4799 | 4174.4799 | 4153.28 | 0 |
| 1737756000 | 4170.54 | 13.16 | 0.32 | 4178.6899 | 4180.01 | 4157.5 | 0 |
| 1737669600 | 4157.38 | 15.36 | 0.37 | 4148.26 | 4157.38 | 4147.34 | 0 |
| 1737583200 | 4142.02 | 14.38 | 0.35 | 4146.76 | 4155.4799 | 4141.64 | 0 |
| 1737496800 | 4127.64 | 91.68 | 2.27 | 4123.84 | 4129.01 | 4114.45 | 0 |
| 1737151200 | 4035.96 | -21.84 | -0.54 | 4042.61 | 4045.19 | 4033.13 | 0 |
| 1737064800 | 4057.8 | 50.37 | 1.26 | 4049.9 | 4059.47 | 4043.46 | 0 |
| 1736978400 | 4007.43 | 23.38 | 0.59 | 4000.22 | 4018.26 | 3997.21 | 0 |
| 1736892000 | 3984.05 | -2.63 | -0.07 | 3991.23 | 3991.52 | 3980.64 | 0 |
| 1736805600 | 3986.68 | -41.46 | -1.03 | 3988.53 | 3995.02 | 3984.65 | 0 |
| 1736546400 | 4028.14 | -73.81 | -1.80 | 4034.65 | 4038.5 | 4018.15 | 0 |
| 1736373600 | 4101.95 | -22.25 | -0.54 | 4105.12 | 4107.39 | 4096.55 | 0 |
| 1736287200 | 4124.2 | 9.78 | 0.24 | 4133.91 | 4137.04 | 4118.67 | 0 |
| 1736200800 | 4114.42 | 6.65 | 0.16 | 4109.2 | 4133.2 | 4104.83 | 0 |
| 1735941600 | 4107.77 | 14.57 | 0.36 | 4108.08 | 4113.2299 | 4105.83 | 0 |
| 1735855200 | 4093.2 | -14.81 | -0.36 | 4104.62 | 4105.81 | 4092.91 | 0 |
| 1735682400 | 4108.01 | -13.08 | -0.32 | 4123.27 | 4124.39 | 4107.06 | 0 |
| 1735596000 | 4121.09 | -19.49 | -0.47 | 4113.38 | 4126.21 | 4111.31 | 0 |
| 1735336800 | 4140.58 | 37.16 | 0.91 | 4134.46 | 4142.11 | 4133.17 | 0 |
| 1735250400 | 4103.42 | 31.92 | 0.78 | 4111.3 | 4111.93 | 4102.06 | 0 |
| 1735077600 | 4071.5 | 16.25 | 0.40 | 4075.85 | 4077.35 | 4070.26 | 0 |
| 1734991200 | 4055.25 | 35.44 | 0.88 | 4061.84 | 4064.23 | 4052.59 | 0 |
| 1734732000 | 4019.81 | -21.14 | -0.52 | 4014.37 | 4020.86 | 4011.17 | 0 |
| 1734645600 | 4040.95 | -95.85 | -2.32 | 4046.83 | 4054.41 | 4038.25 | 0 |
| 1734559200 | 4136.8 | -14.11 | -0.34 | 4143.21 | 4143.59 | 4135.32 | 0 |
| 1734472800 | 4150.91 | 0.87 | 0.02 | 4146.27 | 4153.6899 | 4146.27 | 0 |
| 1734386400 | 4150.04 | -22.17 | -0.53 | 4160.58 | 4160.9399 | 4146.88 | 0 |
| 1734127200 | 4172.21 | -63.89 | -1.51 | 4180.68 | 4180.68 | 4171.82 | 0 |
| 1734040800 | 4236.1 | 38.1 | 0.91 | 4233.72 | 4241.76 | 4232.88 | 0 |
| 1733954400 | 4198 | -20.33 | -0.48 | 4205.7 | 4212.96 | 4191.37 | 0 |
| 1733868000 | 4218.33 | -13.27 | -0.31 | 4225.33 | 4228.6899 | 4216.78 | 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
