Premium
DJ Germany Titans 30 Index EUR (DE30)
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 |
|---|---|---|---|---|---|---|---|
| 1739916000 | 679.36 | 9.98 | 1.49 | 677.87 | 680.52 | 675.28 | 0 |
| 1739570400 | 669.38 | -3.46 | -0.51 | 669.29 | 671.55 | 667.99 | 0 |
| 1739484000 | 672.84 | 15.01 | 2.28 | 664.33 | 673.23 | 663.53 | 0 |
| 1739397600 | 657.83 | 3.22 | 0.49 | 655.86 | 659.23 | 652.84 | 0 |
| 1739311200 | 654.61 | 3.1 | 0.48 | 651.83 | 654.87 | 651.01 | 0 |
| 1739224800 | 651.51 | 3.98 | 0.61 | 650.01 | 652.51 | 647.86 | 0 |
| 1738965600 | 647.53 | -3.07 | -0.47 | 651.87 | 652.39 | 646.76 | 0 |
| 1738879200 | 650.6 | 9.91 | 1.55 | 644.87 | 651.15 | 644.82 | 0 |
| 1738792800 | 640.69 | 2.02 | 0.32 | 636.66999 | 640.75 | 635.23 | 0 |
| 1738706400 | 638.66999 | 2.66 | 0.42 | 634.83 | 638.83 | 632.29 | 0 |
| 1738620000 | 636.01 | -9.08 | -1.41 | 634.16 | 637.29 | 631.37 | 0 |
| 1738360800 | 645.09 | -0.38 | -0.06 | 645.51 | 647.38 | 643.85 | 0 |
| 1738274400 | 645.47 | 2.54 | 0.40 | 644.57 | 645.62 | 643.28 | 0 |
| 1738188000 | 642.92999 | 6.67 | 1.05 | 638.41999 | 643.92999 | 637.22 | 0 |
| 1738101600 | 636.26 | 4.67 | 0.74 | 632.66 | 637.77 | 632.55999 | 0 |
| 1738015200 | 631.59 | -2.7 | -0.43 | 627.23 | 633.1 | 626.28 | 0 |
| 1737756000 | 634.29 | -1.21 | -0.19 | 637.05999 | 638.62 | 632.95 | 0 |
| 1737669600 | 635.5 | 4.64 | 0.74 | 632.67999 | 636.1 | 631.54 | 0 |
| 1737583200 | 630.86 | 5.27 | 0.84 | 632.41 | 633.5 | 629.66999 | 0 |
| 1737496800 | 625.59 | 4.13 | 0.66 | 623.87 | 625.77 | 622.96 | 0 |
| 1737151200 | 621.46 | 6.74 | 1.10 | 617.33 | 622.55999 | 617.23 | 0 |
| 1737064800 | 614.72 | 1.4 | 0.23 | 613.4 | 614.84 | 612.26 | 0 |
| 1736978400 | 613.32 | 9.66 | 1.60 | 605.41999 | 614.96 | 605.29 | 0 |
| 1736892000 | 603.66 | 4.37 | 0.73 | 603.51 | 605.91999 | 602.21 | 0 |
| 1736805600 | 599.29 | -1.59 | -0.26 | 598.02 | 600.51 | 596.03 | 0 |
| 1736546400 | 600.88 | -3.59 | -0.59 | 604.03 | 606.52 | 600.15 | 0 |
| 1736373600 | 604.47 | -0.84 | -0.14 | 605.79999 | 608.66 | 601.55999 | 0 |
| 1736287200 | 605.30999 | 3.66 | 0.61 | 599.79999 | 606.76 | 599.79999 | 0 |
| 1736200800 | 601.65 | 9.08 | 1.53 | 594.13 | 601.78 | 593.88 | 0 |
| 1735941600 | 592.57 | -2.88 | -0.48 | 593.84 | 594.79999 | 591.34 | 0 |
| 1735855200 | 595.45 | 1.65 | 0.28 | 593.01 | 595.63 | 590.34 | 0 |
| 1735682400 | 593.79999 | 0 | 0.00 | 593.79999 | 593.79999 | 593.79999 | 0 |
| 1735596000 | 593.79999 | -1.59 | -0.27 | 593.65 | 595.49 | 592.91999 | 0 |
| 1735336800 | 595.39 | 3.76 | 0.64 | 592.1 | 595.46 | 591.16999 | 0 |
| 1735250400 | 591.63 | 0 | 0.00 | 591.63 | 591.63 | 591.63 | 0 |
| 1735077600 | 591.63 | 0 | 0.00 | 591.63 | 591.63 | 591.63 | 0 |
| 1734991200 | 591.63 | -1.05 | -0.18 | 590.99 | 593.36 | 590.53 | 0 |
| 1734732000 | 592.67999 | -2.31 | -0.39 | 589.05999 | 593.86 | 585.88 | 0 |
| 1734645600 | 594.99 | -7.9 | -1.31 | 597.94 | 599.41999 | 594.51 | 0 |
| 1734559200 | 602.89 | -0.55 | -0.09 | 603.79999 | 605.89 | 602.89 | 0 |
| 1734472800 | 603.44 | -2.16 | -0.36 | 604.2 | 606.30999 | 603.17999 | 0 |
| 1734386400 | 605.6 | -2.41 | -0.40 | 606.66999 | 607.34 | 605.38 | 0 |
| 1734127200 | 608.01 | -0.49 | -0.08 | 611.5 | 611.79999 | 607.03 | 0 |
| 1734040800 | 608.5 | -0.49 | -0.08 | 609.88 | 610.49 | 608.04999 | 0 |
| 1733954400 | 608.99 | 2.35 | 0.39 | 607.52 | 609.55999 | 607.26 | 0 |
| 1733868000 | 606.64 | -0.47 | -0.08 | 605.94 | 608.30999 | 605.49 | 0 |
| 1733781600 | 607.11 | -1.89 | -0.31 | 609.28 | 610.27 | 606.76 | 0 |
| 1733522400 | 609 | 0.41 | 0.07 | 608.58 | 610.59 | 608.49 | 0 |
| 1733436000 | 608.59 | 4.55 | 0.75 | 605.89 | 609.02 | 605.2 | 0 |
| 1733349600 | 604.04 | 5.21 | 0.87 | 602.6 | 605.12 | 602.05999 | 0 |
| 1733263200 | 598.83 | 1.83 | 0.31 | 598.87 | 600 | 596.62 | 0 |
| 1733176800 | 597 | 8.54 | 1.45 | 587.07 | 597.59 | 586.99 | 0 |
| 1732917600 | 588.46 | 9.59 | 1.66 | 581.72 | 588.96 | 580.94 | 0 |
| 1732744800 | 578.87 | -1.33 | -0.23 | 578.30999 | 579.91 | 575.36 | 0 |
| 1732658400 | 580.2 | -3.05 | -0.52 | 579.29 | 583.14 | 578.32 | 0 |
| 1732572000 | 583.25 | 3.02 | 0.52 | 581.72 | 584.04999 | 580.15 | 0 |
| 1732312800 | 580.23 | 5.91 | 1.03 | 577.52 | 580.34 | 570.91999 | 0 |
| 1732226400 | 574.32 | 3.55 | 0.62 | 569.57 | 574.54999 | 567.29999 | 0 |
| 1732140000 | 570.77 | -2.42 | -0.42 | 575.76 | 576.25 | 569.5 | 0 |
| 1732053600 | 573.19 | -3.93 | -0.68 | 575.75 | 575.80999 | 566.01 | 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
