Premium
Asia Dow USD (ADOW)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733781600 | 4231.6 | 23.2 | 0.55 | 4234.9 | 4238.3 | 4228.85 | 0 |
| 1733522400 | 4208.4 | -7.47 | -0.18 | 4206.26 | 4218.65 | 4202.29 | 0 |
| 1733436000 | 4215.87 | -4.77 | -0.11 | 4220.56 | 4220.56 | 4209.4 | 0 |
| 1733349600 | 4220.64 | -7.19 | -0.17 | 4217.82 | 4221.63 | 4203.24 | 0 |
| 1733263200 | 4227.83 | 42.28 | 1.01 | 4229.1 | 4238.12 | 4225.07 | 0 |
| 1733176800 | 4185.55 | 40.57 | 0.98 | 4174.14 | 4187.03 | 4171.8 | 0 |
| 1732917600 | 4144.9799 | -10.52 | -0.25 | 4149.2299 | 4153.05 | 4144.9799 | 0 |
| 1732744800 | 4155.5 | 28.09 | 0.68 | 4153.13 | 4159.93 | 4148 | 0 |
| 1732658400 | 4127.41 | -24.56 | -0.59 | 4126.31 | 4139.07 | 4123.45 | 0 |
| 1732572000 | 4151.97 | 43.05 | 1.05 | 4148.31 | 4164.07 | 4147.08 | 0 |
| 1732312800 | 4108.92 | 9.31 | 0.23 | 4113.66 | 4119.06 | 4106.79 | 0 |
| 1732226400 | 4099.61 | -14.24 | -0.35 | 4097.6 | 4109.75 | 4097.6 | 0 |
| 1732140000 | 4113.85 | -25.27 | -0.61 | 4114.87 | 4117.6899 | 4109.12 | 0 |
| 1732053600 | 4139.12 | 31.95 | 0.78 | 4145.82 | 4153.26 | 4137.9399 | 0 |
| 1731967200 | 4107.17 | -21.77 | -0.53 | 4108.93 | 4110.36 | 4099.21 | 0 |
| 1731708000 | 4128.9399 | 29.23 | 0.71 | 4120.1899 | 4131.04 | 4116.21 | 0 |
| 1731621600 | 4099.71 | -32.1 | -0.78 | 4098.59 | 4102.81 | 4089.11 | 0 |
| 1731535200 | 4131.81 | -67.45 | -1.61 | 4136.63 | 4147.17 | 4131.03 | 0 |
| 1731448800 | 4199.26 | -68.31 | -1.60 | 4207.1 | 4209.56 | 4199 | 0 |
| 1731362400 | 4267.57 | -47.09 | -1.09 | 4270.6899 | 4273.45 | 4265.57 | 0 |
| 1731103200 | 4314.66 | -5.94 | -0.14 | 4323.52 | 4327.84 | 4313.84 | 0 |
| 1731016800 | 4320.6 | 70.17 | 1.65 | 4307.71 | 4327.29 | 4303.21 | 0 |
| 1730930400 | 4250.43 | -21.23 | -0.50 | 4255.61 | 4262.42 | 4248.03 | 0 |
| 1730844000 | 4271.66 | 23.41 | 0.55 | 4265.1899 | 4274.7 | 4264.92 | 0 |
| 1730757600 | 4248.25 | 30.02 | 0.71 | 4247.06 | 4255.55 | 4244.77 | 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
