Premium
DJ China Offshore 50 Total Return Net (DJCOS50N)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 7628.32 | 29.81 | 0.39 | 7577.26 | 7638.88 | 7573.33 | 0 |
| 1734386400 | 7598.51 | -93.29 | -1.21 | 7649.93 | 7649.99 | 7592.7 | 0 |
| 1734127200 | 7691.8 | -170.04 | -2.16 | 7739.33 | 7739.65 | 7666.5 | 0 |
| 1734040800 | 7861.84 | 87.09 | 1.12 | 7851.84 | 7874.18 | 7840.78 | 0 |
| 1733954400 | 7774.75 | -76.55 | -0.97 | 7799.48 | 7802.26 | 7735.49 | 0 |
| 1733868000 | 7851.3 | -167.88 | -2.09 | 7977.66 | 7978.64 | 7846.44 | 0 |
| 1733781600 | 8019.18 | 393.88 | 5.17 | 7780.89 | 8080.55 | 7780.76 | 0 |
| 1733522400 | 7625.3 | 124.92 | 1.67 | 7589.56 | 7650.23 | 7589.12 | 0 |
| 1733436000 | 7500.38 | -39.05 | -0.52 | 7494.9 | 7520.35 | 7494.4 | 0 |
| 1733349600 | 7539.43 | -22.75 | -0.30 | 7566.08 | 7566.65 | 7514.03 | 0 |
| 1733263200 | 7562.18 | 64.94 | 0.87 | 7552.83 | 7583.94 | 7552.01 | 0 |
| 1733176800 | 7497.24 | 51.93 | 0.70 | 7486.35 | 7504.23 | 7476.67 | 0 |
| 1732917600 | 7445.31 | -71.18 | -0.95 | 7437.36 | 7447.99 | 7414.73 | 0 |
| 1732744800 | 7516.49 | 182.03 | 2.48 | 7464.11 | 7537.78 | 7463.61 | 0 |
| 1732658400 | 7334.46 | -29.54 | -0.40 | 7352.51 | 7357.99 | 7320.85 | 0 |
| 1732572000 | 7364 | -18.08 | -0.24 | 7347.27 | 7368.99 | 7336.86 | 0 |
| 1732312800 | 7382.08 | -163.78 | -2.17 | 7445.67 | 7445.79 | 7365.47 | 0 |
| 1732226400 | 7545.86 | -119.64 | -1.56 | 7617.45 | 7617.7 | 7539.51 | 0 |
| 1732140000 | 7665.5 | 26.14 | 0.34 | 7662.57 | 7673.66 | 7642.68 | 0 |
| 1732053600 | 7639.36 | 0.77 | 0.01 | 7659.47 | 7660.04 | 7621.13 | 0 |
| 1731967200 | 7638.59 | 107.09 | 1.42 | 7589.65 | 7642.36 | 7589.27 | 0 |
| 1731708000 | 7531.5 | 8.73 | 0.12 | 7518.77 | 7542.73 | 7500.25 | 0 |
| 1731621600 | 7522.77 | -135.21 | -1.77 | 7560.4 | 7560.65 | 7500.44 | 0 |
| 1731535200 | 7657.98 | -19.27 | -0.25 | 7681.86 | 7704.75 | 7643.82 | 0 |
| 1731448800 | 7677.25 | -268.83 | -3.38 | 7795.59 | 7795.78 | 7656.19 | 0 |
| 1731362400 | 7946.08 | -77.73 | -0.97 | 7925.51 | 7964.83 | 7923.68 | 0 |
| 1731103200 | 8023.81 | -245.5 | -2.97 | 8190.95 | 8191.68 | 8010.46 | 0 |
| 1731016800 | 8269.31 | 262.35 | 3.28 | 8155.63 | 8293.82 | 8154.82 | 0 |
| 1730930400 | 8006.96 | -185.02 | -2.26 | 8065.32 | 8065.32 | 7934.77 | 0 |
| 1730844000 | 8191.98 | 169.58 | 2.11 | 8162.25 | 8240.29 | 8161.85 | 0 |
| 1730757600 | 8022.4 | 45.48 | 0.57 | 7997.39 | 8075.05 | 7995.62 | 0 |
| 1730494800 | 7976.92 | 86.61 | 1.10 | 7970.4 | 8002.32 | 7970.24 | 0 |
| 1730408400 | 7890.31 | -60.26 | -0.76 | 7943.55 | 7953.93 | 7858.05 | 0 |
| 1730322000 | 7950.57 | -140.64 | -1.74 | 7998.53 | 8004.9 | 7914.25 | 0 |
| 1730235600 | 8091.21 | -5.11 | -0.06 | 8104.36 | 8144.95 | 8086.89 | 0 |
| 1730149200 | 8096.32 | 76.86 | 0.96 | 8014.06 | 8124.82 | 7999.51 | 0 |
| 1729890000 | 8019.46 | 38.1 | 0.48 | 7989.47 | 8056.97 | 7985.45 | 0 |
| 1729803600 | 7981.36 | -114.74 | -1.42 | 8018.11 | 8025.43 | 7962.7 | 0 |
| 1729717200 | 8096.1 | 48.28 | 0.60 | 8152.78 | 8163.4 | 8084 | 0 |
| 1729630800 | 8047.82 | 49.21 | 0.62 | 8023.82 | 8102.54 | 8012.14 | 0 |
| 1729544400 | 7998.61 | -114.85 | -1.42 | 8030.53 | 8036.72 | 7980.5 | 0 |
| 1729285200 | 8113.46 | 311.65 | 3.99 | 8019.52 | 8168.1 | 8014 | 0 |
| 1729198800 | 7801.81 | -164.81 | -2.07 | 7890.57 | 7905.56 | 7787.6 | 0 |
| 1729112400 | 7966.62 | 23 | 0.29 | 7976.2 | 8007.57 | 7953.02 | 0 |
| 1729026000 | 7943.62 | -390.23 | -4.68 | 8083.94 | 8129.01 | 7937.1 | 0 |
| 1728939600 | 8333.85 | -130.17 | -1.54 | 8417.25 | 8430.65 | 8328.93 | 0 |
| 1728680400 | 8464.02 | 37.23 | 0.44 | 8425.52 | 8482.51 | 8360.36 | 0 |
| 1728594000 | 8426.79 | 199.01 | 2.42 | 8394.02 | 8463.72 | 8373.94 | 0 |
| 1728507600 | 8227.78 | -128.14 | -1.53 | 8252.15 | 8291.7099 | 8162.81 | 0 |
| 1728421200 | 8355.92 | -821.18 | -8.95 | 8651.29 | 8664.42 | 8315.35 | 0 |
| 1728334800 | 9177.1 | 127 | 1.40 | 9144.65 | 9210.67 | 9064 | 0 |
| 1728075600 | 9050.1 | 233.59 | 2.65 | 8951.67 | 9061.94 | 8939.1 | 0 |
| 1727989200 | 8816.51 | -89.95 | -1.01 | 8875.93 | 8895.19 | 8743.66 | 0 |
| 1727902800 | 8906.4599 | 536.88 | 6.41 | 8736.49 | 8942.1 | 8713.14 | 0 |
| 1727816400 | 8369.58 | 203.07 | 2.49 | 8166.05 | 8369.81 | 8166.05 | 0 |
| 1727730000 | 8166.51 | 70.12 | 0.87 | 8195.86 | 8361 | 8156.03 | 0 |
| 1727470800 | 8096.39 | 237.01 | 3.02 | 7958.54 | 8126.48 | 7947.36 | 0 |
| 1727384400 | 7859.38 | 527.35 | 7.19 | 7542 | 7878.5 | 7526.58 | 0 |
| 1727298000 | 7332.03 | 8.52 | 0.12 | 7370.92 | 7379.12 | 7291.27 | 0 |
| 1727211600 | 7323.51 | 450.71 | 6.56 | 7082.9 | 7328.63 | 7074.43 | 0 |
| 1727125200 | 6872.8 | 65.28 | 0.96 | 6810.61 | 6897.53 | 6807.44 | 0 |
| 1726866000 | 6807.52 | 44.23 | 0.65 | 6806.13 | 6839.67 | 6801.5 | 0 |
| 1726779600 | 6763.29 | 169.86 | 2.58 | 6671.18 | 6766.79 | 6665.85 | 0 |
| 1726693200 | 6593.43 | -13.49 | -0.20 | 6607.46 | 6615.4399 | 6587.75 | 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
