Premium
DJ Switzerland Index USD (CHDOWD)
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 |
|---|---|---|---|---|---|---|---|
| 1735596000 | 1124.6 | -0.82 | -0.07 | 1123.34 | 1128.6199 | 1114.94 | 0 |
| 1735336800 | 1125.42 | 5.27 | 0.47 | 1121.15 | 1127.19 | 1120.41 | 0 |
| 1735250400 | 1120.15 | 2.87 | 0.26 | 1118.38 | 1120.55 | 1117.28 | 0 |
| 1735077600 | 1117.28 | -3.08 | -0.27 | 1119.13 | 1119.76 | 1117.15 | 0 |
| 1734991200 | 1120.3599 | 1.94 | 0.17 | 1113.7 | 1122.58 | 1113.56 | 0 |
| 1734732000 | 1118.42 | 4.94 | 0.44 | 1107.18 | 1120.24 | 1103.19 | 0 |
| 1734645600 | 1113.48 | -17.66 | -1.56 | 1118.32 | 1121.51 | 1111.5 | 0 |
| 1734559200 | 1131.14 | -18.69 | -1.63 | 1142.57 | 1145.18 | 1129.24 | 0 |
| 1734472800 | 1149.83 | 5.17 | 0.45 | 1136.4 | 1151.31 | 1136.4 | 0 |
| 1734386400 | 1144.66 | -2.52 | -0.22 | 1147.95 | 1148.63 | 1141.35 | 0 |
| 1734127200 | 1147.18 | -2.62 | -0.23 | 1148.19 | 1152.1 | 1143.59 | 0 |
| 1734040800 | 1149.8 | -8.71 | -0.75 | 1162.8599 | 1163.27 | 1149.8 | 0 |
| 1733954400 | 1158.51 | 3.23 | 0.28 | 1152.8699 | 1162.44 | 1152.73 | 0 |
| 1733868000 | 1155.28 | -15.73 | -1.34 | 1168.3599 | 1168.57 | 1155.02 | 0 |
| 1733781600 | 1171.01 | -2.43 | -0.21 | 1172.33 | 1175.24 | 1169.27 | 0 |
| 1733522400 | 1173.44 | -1.32 | -0.11 | 1171.92 | 1181.1199 | 1171.15 | 0 |
| 1733436000 | 1174.76 | 7.96 | 0.68 | 1170.22 | 1175.46 | 1165.03 | 0 |
| 1733349600 | 1166.8 | -0.37 | -0.03 | 1165.8699 | 1169.15 | 1160.97 | 0 |
| 1733263200 | 1167.17 | 0.74 | 0.06 | 1167.74 | 1173.08 | 1165.1199 | 0 |
| 1733176800 | 1166.43 | -3.06 | -0.26 | 1161.74 | 1169.49 | 1158.77 | 0 |
| 1732917600 | 1169.49 | 13.16 | 1.14 | 1164.3 | 1170.01 | 1158.51 | 0 |
| 1732744800 | 1156.33 | 8.24 | 0.72 | 1152.25 | 1159.15 | 1148.69 | 0 |
| 1732658400 | 1148.09 | -6.6 | -0.57 | 1146.44 | 1155.96 | 1144.72 | 0 |
| 1732572000 | 1154.69 | 8.84 | 0.77 | 1152.03 | 1157.14 | 1147.35 | 0 |
| 1732312800 | 1145.85 | 3.13 | 0.27 | 1150.94 | 1152.48 | 1141.76 | 0 |
| 1732226400 | 1142.72 | 1.43 | 0.13 | 1139.9 | 1146.69 | 1137.8 | 0 |
| 1732140000 | 1141.29 | -2.84 | -0.25 | 1151.15 | 1151.54 | 1138.47 | 0 |
| 1732053600 | 1144.13 | -7.83 | -0.68 | 1149.3599 | 1150.53 | 1135.01 | 0 |
| 1731967200 | 1151.96 | 7.35 | 0.64 | 1147.69 | 1151.96 | 1140.33 | 0 |
| 1731708000 | 1144.6099 | -10.88 | -0.94 | 1147.72 | 1153.54 | 1142.99 | 0 |
| 1731621600 | 1155.49 | 0.97 | 0.08 | 1149.14 | 1161.73 | 1147.38 | 0 |
| 1731535200 | 1154.52 | -6.19 | -0.53 | 1155.84 | 1160.81 | 1148.4 | 0 |
| 1731448800 | 1160.71 | -20.76 | -1.76 | 1170.81 | 1172.82 | 1158.41 | 0 |
| 1731362400 | 1181.47 | 2.76 | 0.23 | 1187.6199 | 1189.06 | 1180.94 | 0 |
| 1731103200 | 1178.71 | -15.2 | -1.27 | 1191.35 | 1192.69 | 1176.94 | 0 |
| 1731016800 | 1193.91 | 13.53 | 1.15 | 1189.07 | 1199.74 | 1185.21 | 0 |
| 1730930400 | 1180.38 | -20.93 | -1.74 | 1205.73 | 1211.16 | 1178.81 | 0 |
| 1730844000 | 1201.31 | -0.88 | -0.07 | 1202.82 | 1207.31 | 1197.29 | 0 |
| 1730757600 | 1202.19 | 3.11 | 0.26 | 1207.2 | 1213.04 | 1202.05 | 0 |
| 1730494800 | 1199.08 | 6.33 | 0.53 | 1188.67 | 1205.32 | 1185.54 | 0 |
| 1730408400 | 1192.75 | -13.04 | -1.08 | 1206.9 | 1207.58 | 1185.29 | 0 |
| 1730322000 | 1205.79 | -10.82 | -0.89 | 1217.58 | 1217.72 | 1202.27 | 0 |
| 1730235600 | 1216.6099 | -18.08 | -1.46 | 1233 | 1235.13 | 1213.41 | 0 |
| 1730149200 | 1234.69 | 7.98 | 0.65 | 1224.2 | 1235.99 | 1224.05 | 0 |
| 1729890000 | 1226.71 | 0.55 | 0.04 | 1224.38 | 1229.26 | 1221.76 | 0 |
| 1729803600 | 1226.16 | 3.48 | 0.28 | 1228.77 | 1231.35 | 1224.46 | 0 |
| 1729717200 | 1222.68 | -3.75 | -0.31 | 1225.3 | 1225.8599 | 1218.56 | 0 |
| 1729630800 | 1226.43 | -7.95 | -0.64 | 1230.94 | 1232.02 | 1222.08 | 0 |
| 1729544400 | 1234.38 | -8.51 | -0.68 | 1242.83 | 1245.39 | 1234.21 | 0 |
| 1729285200 | 1242.89 | 5.43 | 0.44 | 1236.6199 | 1243.03 | 1236.3599 | 0 |
| 1729198800 | 1237.46 | 8.49 | 0.69 | 1224.4 | 1243.78 | 1223.48 | 0 |
| 1729112400 | 1228.97 | -7.87 | -0.64 | 1230.95 | 1234.72 | 1228.54 | 0 |
| 1729026000 | 1236.84 | -5.13 | -0.41 | 1245.07 | 1245.77 | 1234.73 | 0 |
| 1728939600 | 1241.97 | 2.94 | 0.24 | 1242.08 | 1244.94 | 1235.82 | 0 |
| 1728680400 | 1239.03 | 5.95 | 0.48 | 1231.26 | 1241.43 | 1230.83 | 0 |
| 1728594000 | 1233.08 | 2.2 | 0.18 | 1233.51 | 1236.88 | 1228.94 | 0 |
| 1728507600 | 1230.88 | 5.94 | 0.48 | 1225.59 | 1233.4 | 1224.19 | 0 |
| 1728421200 | 1224.94 | -5.64 | -0.46 | 1220.49 | 1229.73 | 1220.04 | 0 |
| 1728334800 | 1230.58 | 6.59 | 0.54 | 1224.85 | 1233.97 | 1219.4 | 0 |
| 1728075600 | 1223.99 | -8.5 | -0.69 | 1234.04 | 1234.57 | 1220.41 | 0 |
| 1727989200 | 1232.49 | -15.2 | -1.22 | 1239.82 | 1242.47 | 1229.4 | 0 |
| 1727902800 | 1247.69 | -1 | -0.08 | 1254.8699 | 1256.51 | 1239.65 | 0 |
| 1727816400 | 1248.69 | -8.69 | -0.69 | 1255.47 | 1263.19 | 1245.99 | 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
