Premium
DJ Composite Average TR (DJCTR)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 31188.24 | -74.22 | -0.24 | 31262.46 | 31427.54 | 31027.39 | 0 |
| 1744837200 | 31262.46 | -533.55 | -1.68 | 31796.01 | 31796.83 | 31049.21 | 0 |
| 1744750800 | 31796.01 | -152.08 | -0.48 | 31948.09 | 32151 | 31771.04 | 0 |
| 1744664400 | 31948.09 | 320.14 | 1.01 | 31627.95 | 32119.81 | 31627.95 | 0 |
| 1744405200 | 31627.95 | 423.13 | 1.36 | 31204.82 | 31772.6 | 30841.68 | 0 |
| 1744318800 | 31204.82 | -815.76 | -2.55 | 32024.07 | 32024.07 | 30359.45 | 0 |
| 1744232400 | 32020.58 | 2 | 7.69 | 29734.91 | 32152.47 | 29407.62 | 0 |
| 1744146000 | 29734.91 | -350.9 | -1.17 | 30085.81 | 31112.5 | 29331.25 | 0 |
| 1744059600 | 30085.81 | -338.78 | -1.11 | 30427.23 | 31148.89 | 29112.41 | 0 |
| 1743800400 | 30424.59 | -1 | -4.97 | 32024.15 | 32024.15 | 30391.91 | 0 |
| 1743714000 | 32017.07 | -1 | -4.64 | 33576.44 | 33576.44 | 31992.49 | 0 |
| 1743627600 | 33575.13 | 243.02 | 0.73 | 33332.11 | 33664.1 | 33066.379 | 0 |
| 1743541200 | 33332.11 | 20.01 | 0.06 | 33312.1 | 33430.14 | 32920.309 | 0 |
| 1743454800 | 33312.1 | 345.06 | 1.05 | 32967.04 | 33454.989 | 32683.18 | 0 |
| 1743195600 | 32967.04 | -469.79 | -1.41 | 33436.83 | 33436.83 | 32944.839 | 0 |
| 1743109200 | 33436.83 | -78.96 | -0.24 | 33515.79 | 33627.57 | 33337.519 | 0 |
| 1743022800 | 33515.79 | 1.4 | 0.00 | 33514.39 | 33703.13 | 33424.78 | 0 |
| 1742936400 | 33514.39 | -124.35 | -0.37 | 33638.74 | 33692.77 | 33400.19 | 0 |
| 1742850000 | 33638.74 | 465.9 | 1.40 | 33172.839 | 33672.49 | 33172.839 | 0 |
| 1742590800 | 33172.839 | -34.89 | -0.11 | 33208.48 | 33208.48 | 32735.31 | 0 |
| 1742504400 | 33207.73 | -13.92 | -0.04 | 33224.42 | 33393.17 | 33019.87 | 0 |
| 1742418000 | 33221.65 | 237.4 | 0.72 | 32984.25 | 33372.39 | 32960.3 | 0 |
| 1742331600 | 32984.25 | -216.85 | -0.65 | 33201.1 | 33201.1 | 32851.15 | 0 |
| 1742245200 | 33201.1 | 269.87 | 0.82 | 32933.809 | 33344.01 | 32867.01 | 0 |
| 1741986000 | 32931.23 | 556.95 | 1.72 | 32377.72 | 32957.23 | 32377.72 | 0 |
| 1741899600 | 32374.28 | -391.65 | -1.20 | 32773.25 | 32807.76 | 32243.62 | 0 |
| 1741813200 | 32765.93 | -111 | -0.34 | 32877.53 | 33040.25 | 32499.22 | 0 |
| 1741726800 | 32876.93 | -534.79 | -1.60 | 33411.72 | 33411.72 | 32739.27 | 0 |
| 1741640400 | 33411.72 | -567.51 | -1.67 | 33995.66 | 33995.66 | 33134.5 | 0 |
| 1741384800 | 33979.23 | 260.29 | 0.77 | 33720.91 | 34051.84 | 33498.76 | 0 |
| 1741298400 | 33718.94 | -326.31 | -0.96 | 34045.25 | 34045.25 | 33555.32 | 0 |
| 1741212000 | 34045.25 | 304.48 | 0.90 | 33741.66 | 34138.93 | 33600.55 | 0 |
| 1741125600 | 33740.77 | -559.3 | -1.63 | 34300.07 | 34300.07 | 33638.09 | 0 |
| 1741039200 | 34300.07 | -447.78 | -1.29 | 34757.27 | 34942.33 | 34089.79 | 0 |
| 1740780000 | 34747.85 | 505.43 | 1.48 | 34264.15 | 34766.44 | 34207.42 | 0 |
| 1740693600 | 34242.42 | -252.51 | -0.73 | 34495.41 | 34731.96 | 34230.14 | 0 |
| 1740607200 | 34494.93 | -106.1 | -0.31 | 34601.03 | 34844.08 | 34417.07 | 0 |
| 1740520800 | 34601.03 | 45 | 0.13 | 34558.8 | 34709.3 | 34306.21 | 0 |
| 1740434400 | 34556.03 | -47.86 | -0.14 | 34605.16 | 34755.95 | 34535.76 | 0 |
| 1740175200 | 34603.89 | -582.36 | -1.66 | 35186.25 | 35186.25 | 34545.74 | 0 |
| 1740088800 | 35186.25 | -269.73 | -0.76 | 35458.62 | 35458.62 | 34993.91 | 0 |
| 1740002400 | 35455.98 | -64.04 | -0.18 | 35522.72 | 35522.72 | 35296.83 | 0 |
| 1739916000 | 35520.02 | 147.05 | 0.42 | 35388.13 | 35521.13 | 35315.75 | 0 |
| 1739570400 | 35372.97 | 13.17 | 0.04 | 35378.43 | 35508.39 | 35336.56 | 0 |
| 1739484000 | 35359.8 | 218.91 | 0.62 | 35140.89 | 35394.19 | 35127.35 | 0 |
| 1739397600 | 35140.89 | -145.89 | -0.41 | 35286.78 | 35286.78 | 34875.41 | 0 |
| 1739311200 | 35286.78 | 131.34 | 0.37 | 35157.31 | 35309.5 | 35026.03 | 0 |
| 1739224800 | 35155.44 | 200.62 | 0.57 | 34963.87 | 35192.05 | 34963.87 | 0 |
| 1738965600 | 34954.82 | -263.04 | -0.75 | 35227.32 | 35308.97 | 34934.74 | 0 |
| 1738879200 | 35217.86 | -48.82 | -0.14 | 35267.76 | 35380.08 | 35068.88 | 0 |
| 1738792800 | 35266.68 | 223.16 | 0.64 | 35043.52 | 35290.29 | 34969.34 | 0 |
| 1738706400 | 35043.52 | 115.3 | 0.33 | 34928.22 | 35081.58 | 34838.6 | 0 |
| 1738620000 | 34928.22 | -229.07 | -0.65 | 35157.29 | 35157.29 | 34513.18 | 0 |
| 1738360800 | 35157.29 | -302.11 | -0.85 | 35459.4 | 35550.75 | 35114.5 | 0 |
| 1738274400 | 35459.4 | 114.78 | 0.32 | 35344.62 | 35547.07 | 35229 | 0 |
| 1738188000 | 35344.62 | -95.36 | -0.27 | 35439.98 | 35598.97 | 35268.76 | 0 |
| 1738101600 | 35439.98 | -36.85 | -0.10 | 35476.83 | 35549.82 | 35337.48 | 0 |
| 1738015200 | 35476.83 | 179.45 | 0.51 | 35297.38 | 35485.83 | 34996.96 | 0 |
| 1737756000 | 35297.38 | -62.7 | -0.18 | 35363.28 | 35387.65 | 35222.85 | 0 |
| 1737669600 | 35360.08 | 258.17 | 0.74 | 35101.91 | 35395.63 | 35101.91 | 0 |
| 1737583200 | 35101.91 | -85.37 | -0.24 | 35187.28 | 35288.71 | 35080.03 | 0 |
| 1737496800 | 35187.28 | 468.11 | 1.35 | 34723.64 | 35196.95 | 34723.64 | 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
