Premium
DJ China Offshore 50 (DJCHOS50)
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 |
|---|---|---|---|---|---|---|---|
| 1736546400 | 3905.97 | -93.82 | -2.35 | 3960.03 | 3960.07 | 3905.15 | 0 |
| 1736373600 | 3999.79 | -39.07 | -0.97 | 4009.99 | 4010.05 | 3984.49 | 0 |
| 1736287200 | 4038.86 | -52.77 | -1.29 | 4042.75 | 4047.72 | 4031.5 | 0 |
| 1736200800 | 4091.63 | -20.09 | -0.49 | 4095.58 | 4125.31 | 4087.54 | 0 |
| 1735941600 | 4111.72 | 38.53 | 0.95 | 4097.59 | 4113.3 | 4096.63 | 0 |
| 1735855200 | 4073.19 | -95.13 | -2.28 | 4089.66 | 4090.65 | 4069.68 | 0 |
| 1735682400 | 4168.32 | 13 | 0.31 | 4157.53 | 4186.08 | 4156.34 | 0 |
| 1735596000 | 4155.32 | -40.06 | -0.95 | 4188.33 | 4189.35 | 4152.33 | 0 |
| 1735336800 | 4195.38 | -22.47 | -0.53 | 4221.11 | 4221.47 | 4185.89 | 0 |
| 1735250400 | 4217.85 | 3.78 | 0.09 | 4214 | 4231.13 | 4214 | 0 |
| 1735077600 | 4214.07 | 34.63 | 0.83 | 4210.11 | 4218.49 | 4208.52 | 0 |
| 1734991200 | 4179.4399 | 44.7 | 1.08 | 4154.14 | 4180.33 | 4153.55 | 0 |
| 1734732000 | 4134.74 | -5.58 | -0.13 | 4146.43 | 4146.71 | 4116.53 | 0 |
| 1734645600 | 4140.32 | -8.15 | -0.20 | 4144.51 | 4152.09 | 4136.72 | 0 |
| 1734559200 | 4148.47 | -5.77 | -0.14 | 4180.18 | 4181.81 | 4145.87 | 0 |
| 1734472800 | 4154.24 | 16.24 | 0.39 | 4126.4 | 4159.99 | 4124.29 | 0 |
| 1734386400 | 4138 | -50.81 | -1.21 | 4166.01 | 4166.04 | 4134.84 | 0 |
| 1734127200 | 4188.81 | -92.6 | -2.16 | 4214.6899 | 4214.87 | 4175.03 | 0 |
| 1734040800 | 4281.41 | 47.43 | 1.12 | 4275.96 | 4288.13 | 4269.9399 | 0 |
| 1733954400 | 4233.9799 | -41.69 | -0.98 | 4247.45 | 4248.96 | 4212.6 | 0 |
| 1733868000 | 4275.67 | -91.42 | -2.09 | 4344.59 | 4345.01 | 4273.02 | 0 |
| 1733781600 | 4367.09 | 214.49 | 5.17 | 4237.39 | 4400.52 | 4237.25 | 0 |
| 1733522400 | 4152.6 | 68.04 | 1.67 | 4133.13 | 4166.17 | 4132.89 | 0 |
| 1733436000 | 4084.56 | -21.27 | -0.52 | 4081.58 | 4095.44 | 4081.31 | 0 |
| 1733349600 | 4105.83 | -12.39 | -0.30 | 4120.34 | 4120.65 | 4092 | 0 |
| 1733263200 | 4118.22 | 35.36 | 0.87 | 4113.13 | 4130.07 | 4112.68 | 0 |
| 1733176800 | 4082.86 | 28.28 | 0.70 | 4076.93 | 4086.66 | 4071.65 | 0 |
| 1732917600 | 4054.58 | -39.28 | -0.96 | 4050.25 | 4056.03 | 4037.92 | 0 |
| 1732744800 | 4093.86 | 98.9 | 2.48 | 4065.33 | 4105.45 | 4065.05 | 0 |
| 1732658400 | 3994.96 | -16.27 | -0.41 | 4004.79 | 4007.77 | 3987.54 | 0 |
| 1732572000 | 4011.23 | -9.84 | -0.24 | 4002.11 | 4013.94 | 3996.44 | 0 |
| 1732312800 | 4021.07 | -89.22 | -2.17 | 4055.68 | 4055.78 | 4012.03 | 0 |
| 1732226400 | 4110.29 | -65.17 | -1.56 | 4149.28 | 4149.42 | 4106.83 | 0 |
| 1732140000 | 4175.46 | 14.24 | 0.34 | 4173.86 | 4179.9 | 4163.03 | 0 |
| 1732053600 | 4161.22 | 0.42 | 0.01 | 4172.17 | 4172.4799 | 4151.29 | 0 |
| 1731967200 | 4160.8 | 58.33 | 1.42 | 4134.14 | 4162.86 | 4133.9399 | 0 |
| 1731708000 | 4102.47 | 4.76 | 0.12 | 4095.57 | 4108.58 | 4085.44 | 0 |
| 1731621600 | 4097.71 | -73.65 | -1.77 | 4118.21 | 4118.35 | 4085.55 | 0 |
| 1731535200 | 4171.36 | -10.5 | -0.25 | 4184.37 | 4196.84 | 4163.65 | 0 |
| 1731448800 | 4181.86 | -146.43 | -3.38 | 4246.32 | 4246.42 | 4170.39 | 0 |
| 1731362400 | 4328.29 | -42.34 | -0.97 | 4317.09 | 4338.51 | 4316.09 | 0 |
| 1731103200 | 4370.63 | -133.73 | -2.97 | 4461.67 | 4462.07 | 4363.36 | 0 |
| 1731016800 | 4504.36 | 142.91 | 3.28 | 4442.43 | 4517.71 | 4441.99 | 0 |
| 1730930400 | 4361.45 | -100.78 | -2.26 | 4393.24 | 4393.24 | 4322.13 | 0 |
| 1730844000 | 4462.2299 | 91.74 | 2.10 | 4446.04 | 4488.55 | 4445.82 | 0 |
| 1730757600 | 4370.49 | 24.77 | 0.57 | 4356.87 | 4399.17 | 4355.9 | 0 |
| 1730494800 | 4345.72 | 47.19 | 1.10 | 4342.08 | 4359.55 | 4342.08 | 0 |
| 1730408400 | 4298.53 | -34.04 | -0.79 | 4328.02 | 4333.2 | 4280.95 | 0 |
| 1730322000 | 4332.57 | -76.64 | -1.74 | 4358.71 | 4362.18 | 4312.78 | 0 |
| 1730235600 | 4409.21 | -2.79 | -0.06 | 4416.38 | 4438.5 | 4406.86 | 0 |
| 1730149200 | 4412 | 41.89 | 0.96 | 4367.25 | 4427.53 | 4359.24 | 0 |
| 1729890000 | 4370.11 | 20.76 | 0.48 | 4353.77 | 4390.55 | 4351.58 | 0 |
| 1729803600 | 4349.35 | -62.52 | -1.42 | 4369.71 | 4373.37 | 4339.18 | 0 |
| 1729717200 | 4411.87 | 26.3 | 0.60 | 4442.3 | 4448.55 | 4405.28 | 0 |
| 1729630800 | 4385.57 | 26.82 | 0.62 | 4372.38 | 4415.38 | 4366.12 | 0 |
| 1729544400 | 4358.75 | -62.59 | -1.42 | 4376.46 | 4379.52 | 4348.88 | 0 |
| 1729285200 | 4421.34 | 169.83 | 3.99 | 4370.15 | 4451.11 | 4367.14 | 0 |
| 1729198800 | 4251.51 | -89.81 | -2.07 | 4300.34 | 4308.05 | 4243.76 | 0 |
| 1729112400 | 4341.32 | 12.53 | 0.29 | 4346.9799 | 4363.64 | 4333.91 | 0 |
| 1729026000 | 4328.79 | -212.65 | -4.68 | 4405.25 | 4429.81 | 4325.2299 | 0 |
| 1728939600 | 4541.4399 | -70.93 | -1.54 | 4586.89 | 4594.1899 | 4538.76 | 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
