Premium
DJ Chile Index USD (CLDOWD)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 312.68 | 1.91 | 0.61 | 310.73 | 313.73 | 309.95 | 0 |
| 1737064800 | 310.77 | 0.38 | 0.12 | 310.39 | 311.18 | 308.89999 | 0 |
| 1736978400 | 310.39 | 2.71 | 0.88 | 307.52999 | 312.08999 | 307.42 | 0 |
| 1736892000 | 307.68 | 4.52 | 1.49 | 303.16 | 307.86 | 303.16 | 0 |
| 1736805600 | 303.16 | -1.59 | -0.52 | 304.75 | 304.75 | 302.83 | 0 |
| 1736546400 | 304.75 | -0.71 | -0.23 | 306.05 | 307.63 | 303.05 | 0 |
| 1736373600 | 305.45999 | -1.24 | -0.40 | 306.7 | 307.36 | 303.45999 | 0 |
| 1736287200 | 306.7 | 3.24 | 1.07 | 303.45999 | 307.66 | 303.45999 | 0 |
| 1736200800 | 303.45999 | 5.07 | 1.70 | 297.97 | 303.45999 | 297.83999 | 0 |
| 1735941600 | 298.39 | -2.51 | -0.83 | 300.89999 | 301.70999 | 297.02 | 0 |
| 1735855200 | 300.89999 | -4.71 | -1.54 | 304.79 | 305.76 | 300.73 | 0 |
| 1735682400 | 305.61 | 0 | 0.00 | 305.61 | 305.61 | 305.61 | 0 |
| 1735596000 | 305.61 | 0.06 | 0.02 | 305.55 | 306.39999 | 303.91 | 0 |
| 1735336800 | 305.55 | -0.33 | -0.11 | 305.88 | 306.66 | 305.08 | 0 |
| 1735250400 | 305.88 | 0.61 | 0.20 | 305.27 | 306.91 | 304.76 | 0 |
| 1735077600 | 305.27 | 0.51 | 0.17 | 304.76 | 306.04 | 304.22 | 0 |
| 1734991200 | 304.76 | -2.08 | -0.68 | 306.83999 | 306.83999 | 302.5 | 0 |
| 1734732000 | 306.83999 | 0.84 | 0.27 | 306 | 306.88 | 303.82 | 0 |
| 1734645600 | 306 | -0.62 | -0.20 | 306.62 | 306.62 | 303.20999 | 0 |
| 1734559200 | 306.62 | -1.96 | -0.64 | 308.58 | 310.08999 | 306.58 | 0 |
| 1734472800 | 308.58 | -2.36 | -0.76 | 311.01 | 311.19 | 308.48 | 0 |
| 1734386400 | 310.94 | -0.23 | -0.07 | 311.16 | 311.45 | 308.95 | 0 |
| 1734127200 | 311.17 | -3.12 | -0.99 | 314.29 | 314.99 | 310.99 | 0 |
| 1734040800 | 314.29 | 1.24 | 0.40 | 313.05 | 314.33 | 312.39 | 0 |
| 1733954400 | 313.05 | 0.13 | 0.04 | 312.92 | 313.39 | 310.89999 | 0 |
| 1733868000 | 312.92 | -1.25 | -0.40 | 314.26 | 314.33999 | 311.45999 | 0 |
| 1733781600 | 314.17 | 4.44 | 1.43 | 309.73 | 315.04 | 309.73 | 0 |
| 1733522400 | 309.73 | -2.17 | -0.70 | 311.89999 | 313.18 | 309.58999 | 0 |
| 1733436000 | 311.89999 | 2.94 | 0.95 | 308.95999 | 311.89999 | 308.61 | 0 |
| 1733349600 | 308.95999 | -0.56 | -0.18 | 309.52 | 310.2 | 307.95 | 0 |
| 1733263200 | 309.52 | 1.14 | 0.37 | 308.38 | 311.58999 | 308.38 | 0 |
| 1733176800 | 308.38 | 1.5 | 0.49 | 306.88 | 308.44 | 303.99 | 0 |
| 1732917600 | 306.88 | 1.07 | 0.35 | 305.82 | 307.7 | 304.72 | 0 |
| 1732744800 | 305.81 | 1.01 | 0.33 | 304.66 | 308.11 | 304.66 | 0 |
| 1732658400 | 304.8 | -0.14 | -0.05 | 304.94 | 306.62 | 304.36 | 0 |
| 1732572000 | 304.94 | 2.58 | 0.85 | 302.36 | 307.07 | 302.36 | 0 |
| 1732312800 | 302.36 | -5.39 | -1.75 | 307.66 | 307.81 | 301.43 | 0 |
| 1732226400 | 307.75 | 0.45 | 0.15 | 307.3 | 309.26 | 306.73 | 0 |
| 1732140000 | 307.3 | 0.92 | 0.30 | 306.38 | 309.52999 | 305.52999 | 0 |
| 1732053600 | 306.38 | 0.51 | 0.17 | 305.87 | 308.2 | 304.93 | 0 |
| 1731967200 | 305.87 | 2.87 | 0.95 | 303 | 306.36 | 302.49 | 0 |
| 1731708000 | 303 | 0.5 | 0.17 | 302.25 | 303.85 | 300.37 | 0 |
| 1731621600 | 302.5 | -2.48 | -0.81 | 304.98 | 306.45 | 301.99 | 0 |
| 1731535200 | 304.98 | 4.4 | 1.46 | 300.58 | 305.41 | 300.58 | 0 |
| 1731448800 | 300.58 | -3.16 | -1.04 | 303.74 | 304.23 | 299.97 | 0 |
| 1731362400 | 303.74 | -1.96 | -0.64 | 305.7 | 305.7 | 302.45 | 0 |
| 1731103200 | 305.7 | -9.1 | -2.89 | 314.8 | 314.8 | 304.42 | 0 |
| 1731016800 | 314.8 | 2.97 | 0.95 | 311.83 | 317.79 | 311.83 | 0 |
| 1730930400 | 311.83 | 1.11 | 0.36 | 310.72 | 312.57 | 303.1 | 0 |
| 1730844000 | 310.72 | -5.65 | -1.79 | 316.37 | 318.02999 | 310.54 | 0 |
| 1730757600 | 316.37 | 6.13 | 1.98 | 310.23 | 318.1 | 310.23 | 0 |
| 1730494800 | 310.24 | 0.1 | 0.03 | 310.14 | 310.43 | 310.14 | 0 |
| 1730408400 | 310.14 | 0.2 | 0.06 | 309.94 | 310.43 | 309.94 | 0 |
| 1730322000 | 309.94 | -8.26 | -2.60 | 318.38 | 319.25 | 309.94 | 0 |
| 1730235600 | 318.2 | -5.64 | -1.74 | 323.83999 | 325.12 | 317.16 | 0 |
| 1730149200 | 323.83999 | -0.5 | -0.15 | 324.14 | 326.7 | 323.29 | 0 |
| 1729890000 | 324.33999 | 0.96 | 0.30 | 323.54 | 325.16 | 322.52 | 0 |
| 1729803600 | 323.38 | 1.52 | 0.47 | 321.86 | 324.33 | 321.86 | 0 |
| 1729717200 | 321.86 | 1.05 | 0.33 | 320.55 | 323.73 | 318.42 | 0 |
| 1729630800 | 320.81 | 2.27 | 0.71 | 318.54 | 321.58 | 318.19 | 0 |
| 1729544400 | 318.54 | 1.29 | 0.41 | 317.25 | 319.11 | 315.27 | 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
