Premium
DJ Germany Titans 30 Index EUR (DE30)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731967200 | 577.12 | -0.85 | -0.15 | 579.82 | 579.82 | 574.23 | 0 |
| 1731708000 | 577.97 | -0.81 | -0.14 | 575.61 | 580.1 | 575.61 | 0 |
| 1731621600 | 578.78 | 8.84 | 1.55 | 573.97 | 579.96 | 573.32 | 0 |
| 1731535200 | 569.94 | -0.82 | -0.14 | 572.39 | 574.04 | 565.12 | 0 |
| 1731448800 | 570.76 | -12.26 | -2.10 | 576.58 | 579.80999 | 570.04 | 0 |
| 1731362400 | 583.02 | 6.52 | 1.13 | 583.44 | 586.03 | 581.64 | 0 |
| 1731103200 | 576.5 | -4.78 | -0.82 | 580.19 | 581.25 | 574.71 | 0 |
| 1731016800 | 581.28 | 8.36 | 1.46 | 578.54999 | 583.66999 | 577.42999 | 0 |
| 1730930400 | 572.91999 | -7.45 | -1.28 | 587.2 | 588.91 | 571.72 | 0 |
| 1730844000 | 580.37 | 2.9 | 0.50 | 576.53 | 580.48 | 576.44 | 0 |
| 1730757600 | 577.47 | -2.95 | -0.51 | 580.7 | 581.77 | 577.37 | 0 |
| 1730494800 | 580.41999 | 5.21 | 0.91 | 575.21 | 581.54 | 575.03 | 0 |
| 1730408400 | 575.21 | -5.47 | -0.94 | 580.67999 | 580.67999 | 572.54999 | 0 |
| 1730322000 | 580.67999 | -6.62 | -1.13 | 587.41 | 587.46 | 579.08 | 0 |
| 1730235600 | 587.29999 | -2.38 | -0.40 | 589.74 | 592.78 | 587.05999 | 0 |
| 1730149200 | 589.67999 | 2.3 | 0.39 | 587.42999 | 590.52 | 585.51 | 0 |
| 1729890000 | 587.38 | 0.3 | 0.05 | 585.35 | 588.99 | 585.13 | 0 |
| 1729803600 | 587.08 | 2.24 | 0.38 | 588.04 | 590.9 | 586.97 | 0 |
| 1729717200 | 584.84 | -1.89 | -0.32 | 587.44 | 587.66 | 584 | 0 |
| 1729630800 | 586.73 | -2.93 | -0.50 | 591.05999 | 591.82 | 585.19 | 0 |
| 1729544400 | 589.66 | -6.12 | -1.03 | 594.09 | 595.05999 | 589.45 | 0 |
| 1729285200 | 595.78 | 2.63 | 0.44 | 593.57 | 595.94 | 593.47 | 0 |
| 1729198800 | 593.15 | 3.13 | 0.53 | 591.86 | 595.82 | 591.35 | 0 |
| 1729112400 | 590.02 | -1.53 | -0.26 | 590.88 | 592.29999 | 588.84 | 0 |
| 1729026000 | 591.54999 | -0.44 | -0.07 | 594.23 | 595.15 | 590.87 | 0 |
| 1728939600 | 591.99 | 3.79 | 0.64 | 590.05999 | 592.21 | 588.59 | 0 |
| 1728680400 | 588.2 | 3.53 | 0.60 | 584.66999 | 588.36 | 583.19 | 0 |
| 1728594000 | 584.66999 | -1.39 | -0.24 | 584.41999 | 587.16999 | 583.17999 | 0 |
| 1728507600 | 586.05999 | 5.03 | 0.87 | 580.16999 | 586.24 | 579.91999 | 0 |
| 1728421200 | 581.03 | -1.93 | -0.33 | 577.66 | 582.2 | 577.33 | 0 |
| 1728334800 | 582.96 | -0.48 | -0.08 | 581.53 | 583.91999 | 580.34 | 0 |
| 1728075600 | 583.44 | 3.38 | 0.58 | 580.48 | 584.85 | 580.22 | 0 |
| 1727989200 | 580.05999 | -4.21 | -0.72 | 581.12 | 582.78 | 578.54999 | 0 |
| 1727902800 | 584.27 | -0.98 | -0.17 | 585.36 | 586.57 | 581.07 | 0 |
| 1727816400 | 585.25 | -3.16 | -0.54 | 588.95 | 591.49 | 582.84 | 0 |
| 1727730000 | 588.41 | -4 | -0.68 | 590.95 | 591.39 | 587.44 | 0 |
| 1727470800 | 592.41 | 8.05 | 1.38 | 585.98 | 593 | 585.67999 | 0 |
| 1727384400 | 584.36 | 9.55 | 1.66 | 580.1 | 584.79 | 579.42999 | 0 |
| 1727298000 | 574.80999 | -1.37 | -0.24 | 575.08 | 576.03 | 573.7 | 0 |
| 1727211600 | 576.17999 | 4.55 | 0.80 | 574.73 | 577.30999 | 573.22 | 0 |
| 1727125200 | 571.63 | 3.48 | 0.61 | 567.79999 | 572.11 | 567.58 | 0 |
| 1726866000 | 568.15 | -8.44 | -1.46 | 571.15 | 572.83 | 567.79 | 0 |
| 1726779600 | 576.59 | 6.9 | 1.21 | 572.69 | 578.72 | 571.97 | 0 |
| 1726693200 | 569.69 | 0.1 | 0.02 | 569.67999 | 571.16 | 569.04999 | 0 |
| 1726606800 | 569.59 | 2.5 | 0.44 | 569.2 | 572.2 | 568.19 | 0 |
| 1726520400 | 567.09 | -1.94 | -0.34 | 566.95 | 568.04 | 565.7 | 0 |
| 1726261200 | 569.03 | 5.72 | 1.02 | 567.66999 | 569.79999 | 565.55999 | 0 |
| 1726174800 | 563.30999 | 5.62 | 1.01 | 565.11 | 565.69 | 559.41 | 0 |
| 1726088400 | 557.69 | 2.2 | 0.40 | 558.37 | 560.72 | 554.19 | 0 |
| 1726002000 | 555.49 | -6.46 | -1.15 | 561.72 | 562.85 | 554.41999 | 0 |
| 1725915600 | 561.95 | 3.7 | 0.66 | 561.04 | 563.24 | 559.49 | 0 |
| 1725656400 | 558.25 | -8.22 | -1.45 | 562.44 | 566.97 | 557.38 | 0 |
| 1725570000 | 566.47 | 0.78 | 0.14 | 566.61 | 569.30999 | 565.7 | 0 |
| 1725483600 | 565.69 | -4.01 | -0.70 | 565.01 | 567.37 | 564.42999 | 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
