Premium
DJ Switzerland Index USD (CHDOWD)
DOWI
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 1206.85 | -9.87 | -0.81 | 1216.3599 | 1217.76 | 1205.77 | 0 |
| 1738879200 | 1216.72 | 0.5 | 0.04 | 1214.1199 | 1218 | 1212.3699 | 0 |
| 1738792800 | 1216.22 | 14.92 | 1.24 | 1204.05 | 1217.54 | 1202.02 | 0 |
| 1738706400 | 1201.3 | 2.22 | 0.19 | 1192.6099 | 1202.16 | 1191.6 | 0 |
| 1738620000 | 1199.08 | -8.31 | -0.69 | 1183.35 | 1201.39 | 1183.05 | 0 |
| 1738360800 | 1207.39 | -3.56 | -0.29 | 1213.52 | 1218.06 | 1207 | 0 |
| 1738274400 | 1210.95 | 3.84 | 0.32 | 1211.8699 | 1215.81 | 1207.39 | 0 |
| 1738188000 | 1207.1099 | 3.16 | 0.26 | 1206.32 | 1209.7 | 1202.97 | 0 |
| 1738101600 | 1203.95 | 1.49 | 0.12 | 1202.88 | 1208.8599 | 1202.24 | 0 |
| 1738015200 | 1202.46 | 15.03 | 1.27 | 1188.06 | 1207.18 | 1187.92 | 0 |
| 1737756000 | 1187.43 | 4.33 | 0.37 | 1193 | 1195.22 | 1185.69 | 0 |
| 1737669600 | 1183.1 | 4.26 | 0.36 | 1178.78 | 1184.88 | 1174.93 | 0 |
| 1737583200 | 1178.84 | 7.24 | 0.62 | 1179.3699 | 1184.39 | 1175.71 | 0 |
| 1737496800 | 1171.6 | 24.08 | 2.10 | 1160.24 | 1171.73 | 1156.05 | 0 |
| 1737151200 | 1147.52 | 0.8 | 0.07 | 1151.08 | 1153.34 | 1146.8599 | 0 |
| 1737064800 | 1146.72 | 15.4 | 1.36 | 1141.13 | 1148.04 | 1137.57 | 0 |
| 1736978400 | 1131.32 | 8.26 | 0.74 | 1121.26 | 1135.08 | 1121.1 | 0 |
| 1736892000 | 1123.06 | 7.52 | 0.67 | 1127.72 | 1127.9 | 1118.76 | 0 |
| 1736805600 | 1115.54 | -10.99 | -0.98 | 1119.58 | 1120.24 | 1113.04 | 0 |
| 1736546400 | 1126.53 | -14.03 | -1.23 | 1140.09 | 1141.54 | 1124.5 | 0 |
| 1736373600 | 1140.56 | 1.36 | 0.12 | 1138.73 | 1145.81 | 1132.46 | 0 |
| 1736287200 | 1139.2 | 5.94 | 0.52 | 1131.93 | 1142.3 | 1131.82 | 0 |
| 1736200800 | 1133.26 | 11.94 | 1.06 | 1123.44 | 1136.2 | 1121.3699 | 0 |
| 1735941600 | 1121.32 | 7.63 | 0.69 | 1120.5 | 1121.6199 | 1114.84 | 0 |
| 1735855200 | 1113.69 | -6.43 | -0.57 | 1122.07 | 1124.17 | 1112.43 | 0 |
| 1735682400 | 1120.1199 | -4.48 | -0.40 | 1124.69 | 1126.16 | 1119.14 | 0 |
| 1735596000 | 1124.6 | -0.82 | -0.07 | 1123.26 | 1128.6199 | 1114.94 | 0 |
| 1735336800 | 1125.42 | 5.27 | 0.47 | 1121.05 | 1127.19 | 1120.41 | 0 |
| 1735250400 | 1120.15 | 2.87 | 0.26 | 1118.5 | 1120.55 | 1117.28 | 0 |
| 1735077600 | 1117.28 | -3.08 | -0.27 | 1119.26 | 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 | 1107.41 | 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 | 1142.6199 | 1145.18 | 1129.24 | 0 |
| 1734472800 | 1149.83 | 5.17 | 0.45 | 1136.59 | 1151.31 | 1136.49 | 0 |
| 1734386400 | 1144.66 | -2.52 | -0.22 | 1147.89 | 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 | 1163.27 | 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 | 1168.43 | 1168.57 | 1155.02 | 0 |
| 1733781600 | 1171.01 | -2.43 | -0.21 | 1172.45 | 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 | 1165.97 | 1169.15 | 1160.97 | 0 |
| 1733263200 | 1167.17 | 0.74 | 0.06 | 1167.79 | 1173.08 | 1165.1199 | 0 |
| 1733176800 | 1166.43 | -3.06 | -0.26 | 1161.82 | 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 | 1151.98 | 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 | 1150.38 | 1152.48 | 1141.76 | 0 |
| 1732226400 | 1142.72 | 1.43 | 0.13 | 1139.92 | 1146.69 | 1137.8 | 0 |
| 1732140000 | 1141.29 | -2.84 | -0.25 | 1151.06 | 1151.54 | 1138.47 | 0 |
| 1732053600 | 1144.13 | -7.83 | -0.68 | 1149.64 | 1150.53 | 1135.01 | 0 |
| 1731967200 | 1151.96 | 7.35 | 0.64 | 1147.64 | 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 | 1171.1 | 1172.82 | 1158.41 | 0 |
| 1731362400 | 1181.47 | 2.76 | 0.23 | 1187.78 | 1189.06 | 1180.94 | 0 |
| 1731103200 | 1178.71 | -15.2 | -1.27 | 1191.35 | 1192.69 | 1176.94 | 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
