Premium
DJ Switzerland Titans 30 Index USD (CH30D)
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 1294.74 | -8.92 | -0.68 | 1304.91 | 1306.6 | 1291.95 | 0 |
| 1741039200 | 1303.66 | 22.57 | 1.76 | 1279.73 | 1305.52 | 1276.75 | 0 |
| 1740780000 | 1281.09 | -0.43 | -0.03 | 1272.6099 | 1282.94 | 1272.17 | 0 |
| 1740693600 | 1281.52 | -17.58 | -1.35 | 1287.41 | 1289.81 | 1276.63 | 0 |
| 1740607200 | 1299.1 | 4.89 | 0.38 | 1294.09 | 1300.8 | 1293.5 | 0 |
| 1740520800 | 1294.21 | 11.63 | 0.91 | 1284.8699 | 1294.85 | 1281.59 | 0 |
| 1740434400 | 1282.58 | -1.36 | -0.11 | 1284.27 | 1288.5 | 1276.65 | 0 |
| 1740175200 | 1283.94 | 11.44 | 0.90 | 1273.52 | 1284.08 | 1273.16 | 0 |
| 1740088800 | 1272.5 | 8.75 | 0.69 | 1267.1199 | 1272.5 | 1265.28 | 0 |
| 1740002400 | 1263.75 | -13.83 | -1.08 | 1271.72 | 1272.28 | 1262.25 | 0 |
| 1739916000 | 1277.58 | -1.37 | -0.11 | 1276.97 | 1280.6199 | 1272.72 | 0 |
| 1739570400 | 1278.95 | 2.17 | 0.17 | 1276.77 | 1283.08 | 1276.03 | 0 |
| 1739484000 | 1276.78 | 31.95 | 2.57 | 1258.44 | 1278.34 | 1257.74 | 0 |
| 1739397600 | 1244.83 | -0.61 | -0.05 | 1249.06 | 1249.98 | 1234.23 | 0 |
| 1739311200 | 1245.44 | 4.82 | 0.39 | 1242.31 | 1247.06 | 1240.66 | 0 |
| 1739224800 | 1240.6199 | 2.97 | 0.24 | 1238.3 | 1242.6099 | 1236.42 | 0 |
| 1738965600 | 1237.65 | -10.44 | -0.84 | 1248.18 | 1249.7 | 1237.65 | 0 |
| 1738879200 | 1248.09 | 2.09 | 0.17 | 1244.6 | 1248.78 | 1242.6099 | 0 |
| 1738792800 | 1246 | 14.1 | 1.14 | 1234.33 | 1246.97 | 1231.8599 | 0 |
| 1738706400 | 1231.9 | 1.91 | 0.16 | 1223.63 | 1232.67 | 1222.59 | 0 |
| 1738620000 | 1229.99 | -15 | -1.20 | 1214.57 | 1233.63 | 1214.15 | 0 |
| 1738360800 | 1244.99 | -2.15 | -0.17 | 1247.2 | 1251.58 | 1243.73 | 0 |
| 1738274400 | 1247.14 | 7.21 | 0.58 | 1247.04 | 1249.8599 | 1241.19 | 0 |
| 1738188000 | 1239.93 | 4.17 | 0.34 | 1240.17 | 1243.96 | 1236.54 | 0 |
| 1738101600 | 1235.76 | -3.21 | -0.26 | 1236.14 | 1243.06 | 1235.65 | 0 |
| 1738015200 | 1238.97 | 13.82 | 1.13 | 1222.07 | 1241.58 | 1222.07 | 0 |
| 1737756000 | 1225.15 | 6.45 | 0.53 | 1229.35 | 1231.82 | 1221.2 | 0 |
| 1737669600 | 1218.7 | 5.29 | 0.44 | 1214.01 | 1218.7 | 1210.03 | 0 |
| 1737583200 | 1213.41 | 9.7 | 0.81 | 1213.07 | 1219.02 | 1210.43 | 0 |
| 1737496800 | 1203.71 | 22.31 | 1.89 | 1193.48 | 1204.24 | 1189.52 | 0 |
| 1737151200 | 1181.4 | 2.99 | 0.25 | 1182.8699 | 1186.22 | 1179.71 | 0 |
| 1737064800 | 1178.41 | 20.1 | 1.74 | 1172.56 | 1178.66 | 1168.75 | 0 |
| 1736978400 | 1158.31 | 10.24 | 0.89 | 1147.53 | 1163.5 | 1147.4 | 0 |
| 1736892000 | 1148.07 | 7.2 | 0.63 | 1154.15 | 1154.34 | 1145.53 | 0 |
| 1736805600 | 1140.8699 | -11.53 | -1.00 | 1145.47 | 1146.1199 | 1138.31 | 0 |
| 1736546400 | 1152.4 | -16.49 | -1.41 | 1167.89 | 1169.3599 | 1151.56 | 0 |
| 1736373600 | 1168.89 | -1.8 | -0.15 | 1167.47 | 1175.39 | 1160.8599 | 0 |
| 1736287200 | 1170.69 | 7.69 | 0.66 | 1161.78 | 1171.1099 | 1161.58 | 0 |
| 1736200800 | 1163 | 15.82 | 1.38 | 1151.3 | 1165.42 | 1149.3699 | 0 |
| 1735941600 | 1147.18 | -1.57 | -0.14 | 1148.1 | 1149.33 | 1141.9 | 0 |
| 1735855200 | 1148.75 | 0 | 0.00 | 1148.75 | 1148.75 | 1148.75 | 0 |
| 1735682400 | 1148.75 | 0 | 0.00 | 1148.75 | 1148.75 | 1148.75 | 0 |
| 1735596000 | 1148.75 | -6.81 | -0.59 | 1151.26 | 1156.68 | 1142.55 | 0 |
| 1735336800 | 1155.56 | 7.83 | 0.68 | 1149.44 | 1155.63 | 1148.48 | 0 |
| 1735250400 | 1147.73 | 0 | 0.00 | 1147.73 | 1147.73 | 1147.73 | 0 |
| 1735077600 | 1147.73 | 0 | 0.00 | 1147.73 | 1147.73 | 1147.73 | 0 |
| 1734991200 | 1147.73 | 1.92 | 0.17 | 1141.83 | 1151.05 | 1141.69 | 0 |
| 1734732000 | 1145.81 | 3.51 | 0.31 | 1135.21 | 1146.48 | 1130.21 | 0 |
| 1734645600 | 1142.3 | -29.83 | -2.54 | 1147.1099 | 1150.48 | 1140.02 | 0 |
| 1734559200 | 1172.13 | -7.54 | -0.64 | 1174.45 | 1177.51 | 1171.8599 | 0 |
| 1734472800 | 1179.67 | 0.99 | 0.08 | 1168.79 | 1180.16 | 1168.75 | 0 |
| 1734386400 | 1178.68 | -0.08 | -0.01 | 1180.56 | 1181.3699 | 1173.77 | 0 |
| 1734127200 | 1178.76 | -8.23 | -0.69 | 1180.9 | 1184.8 | 1175.47 | 0 |
| 1734040800 | 1186.99 | -3.67 | -0.31 | 1195.7 | 1195.91 | 1183.64 | 0 |
| 1733954400 | 1190.66 | 3.66 | 0.31 | 1183.76 | 1193.73 | 1183.4 | 0 |
| 1733868000 | 1187 | -17.13 | -1.42 | 1199.21 | 1199.21 | 1186.6 | 0 |
| 1733781600 | 1204.13 | -1.89 | -0.16 | 1203.6199 | 1207.26 | 1200.9 | 0 |
| 1733522400 | 1206.02 | 3.38 | 0.28 | 1200.96 | 1211.39 | 1200.23 | 0 |
| 1733436000 | 1202.64 | 5.08 | 0.42 | 1199.88 | 1203.19 | 1194.19 | 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
