Premium
DJ Emerging Markets Consumer Titans Index USD (DJECON)
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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 2081.14 | 0.98 | 0.05 | 2078.35 | 2083.69 | 2077.76 | 0 |
| 1741640400 | 2080.16 | -29.36 | -1.39 | 2089.79 | 2091.15 | 2078.2 | 0 |
| 1741384800 | 2109.52 | -3.24 | -0.15 | 2110.12 | 2112.37 | 2107.36 | 0 |
| 1741298400 | 2112.76 | 40.09 | 1.93 | 2110.39 | 2115.58 | 2108.4 | 0 |
| 1741212000 | 2072.67 | 41.41 | 2.04 | 2062.79 | 2073.96 | 2061.03 | 0 |
| 1741125600 | 2031.26 | -14.05 | -0.69 | 2025.41 | 2031.48 | 2024.84 | 0 |
| 1741039200 | 2045.31 | 11.12 | 0.55 | 2043.96 | 2048.54 | 2043.28 | 0 |
| 1740780000 | 2034.19 | -59.49 | -2.84 | 2047.56 | 2047.65 | 2032.47 | 0 |
| 1740693600 | 2093.68 | -14.69 | -0.70 | 2093.65 | 2097.33 | 2092.68 | 0 |
| 1740607200 | 2108.37 | 29.82 | 1.43 | 2113.88 | 2114.9 | 2107.37 | 0 |
| 1740520800 | 2078.55 | -21.19 | -1.01 | 2078.33 | 2080.67 | 2075.3 | 0 |
| 1740434400 | 2099.7399 | -14.65 | -0.69 | 2109.14 | 2111.51 | 2099.16 | 0 |
| 1740175200 | 2114.39 | 34.46 | 1.66 | 2110.7399 | 2116.9 | 2109.73 | 0 |
| 1740088800 | 2079.93 | -10.94 | -0.52 | 2076.01 | 2082.64 | 2074.78 | 0 |
| 1740002400 | 2090.87 | -18.19 | -0.86 | 2098.57 | 2099.44 | 2089.28 | 0 |
| 1739916000 | 2109.06 | 6.23 | 0.30 | 2102.62 | 2110.55 | 2102.62 | 0 |
| 1739570400 | 2102.83 | 32.66 | 1.58 | 2094.9899 | 2104.6 | 2094.04 | 0 |
| 1739484000 | 2070.17 | 11.41 | 0.55 | 2062.59 | 2070.2399 | 2060.58 | 0 |
| 1739397600 | 2058.76 | 16.67 | 0.82 | 2056.9899 | 2059.7 | 2052.68 | 0 |
| 1739311200 | 2042.09 | -14.66 | -0.71 | 2036.86 | 2043.13 | 2035.28 | 0 |
| 1739224800 | 2056.75 | 8.88 | 0.43 | 2055.27 | 2059.46 | 2053.65 | 0 |
| 1738965600 | 2047.87 | 6.12 | 0.30 | 2048.9899 | 2054.39 | 2046.5 | 0 |
| 1738879200 | 2041.75 | 6.4 | 0.31 | 2032.44 | 2041.89 | 2031.38 | 0 |
| 1738792800 | 2035.35 | -17.14 | -0.84 | 2041.24 | 2042.04 | 2032.84 | 0 |
| 1738706400 | 2052.4899 | 28.19 | 1.39 | 2043.6 | 2055.25 | 2042.47 | 0 |
| 1738620000 | 2024.3 | 11.84 | 0.59 | 2023.54 | 2027.15 | 2018.03 | 0 |
| 1738360800 | 2012.46 | 2.45 | 0.12 | 2020.3 | 2022 | 2012.36 | 0 |
| 1738274400 | 2010.01 | 7.94 | 0.40 | 2005.08 | 2013.06 | 2003.58 | 0 |
| 1738188000 | 2002.07 | 1.84 | 0.09 | 2003.73 | 2004.41 | 1999.75 | 0 |
| 1738101600 | 2000.23 | 7.97 | 0.40 | 2000.24 | 2002.24 | 1996.85 | 0 |
| 1738015200 | 1992.26 | 2.5 | 0.13 | 1987.96 | 1992.42 | 1987.4 | 0 |
| 1737756000 | 1989.76 | 15.47 | 0.78 | 1988.19 | 1991.16 | 1984.23 | 0 |
| 1737669600 | 1974.29 | -0.21 | -0.01 | 1975.21 | 1977.41 | 1971.66 | 0 |
| 1737583200 | 1974.5 | -9.38 | -0.47 | 1972.44 | 1977.02 | 1972.01 | 0 |
| 1737496800 | 1983.88 | 22.67 | 1.16 | 1982.73 | 1983.94 | 1977.21 | 0 |
| 1737151200 | 1961.21 | 12.13 | 0.62 | 1955.69 | 1964.71 | 1954.62 | 0 |
| 1737064800 | 1949.08 | -1.63 | -0.08 | 1953.87 | 1954.74 | 1948.78 | 0 |
| 1736978400 | 1950.71 | 10.37 | 0.53 | 1939.53 | 1951.28 | 1939.13 | 0 |
| 1736892000 | 1940.34 | 19.9 | 1.04 | 1938.98 | 1941.31 | 1936.02 | 0 |
| 1736805600 | 1920.44 | -14.97 | -0.77 | 1921.44 | 1922.54 | 1916.61 | 0 |
| 1736546400 | 1935.41 | -23.54 | -1.20 | 1949.91 | 1950.03 | 1935.11 | 0 |
| 1736373600 | 1958.95 | -12.42 | -0.63 | 1963.41 | 1965.08 | 1957.28 | 0 |
| 1736287200 | 1971.37 | -10.93 | -0.55 | 1970.19 | 1973.86 | 1969.44 | 0 |
| 1736200800 | 1982.3 | -2.82 | -0.14 | 1975.94 | 1983.48 | 1973.42 | 0 |
| 1735941600 | 1985.12 | 3.6 | 0.18 | 1988.21 | 1990.04 | 1984.6 | 0 |
| 1735855200 | 1981.52 | 10.04 | 0.51 | 1981.21 | 1983.33 | 1980.39 | 0 |
| 1735682400 | 1971.48 | -1.68 | -0.09 | 1970.89 | 1973.58 | 1968.69 | 0 |
| 1735596000 | 1973.16 | -16.48 | -0.83 | 1977.22 | 1978.78 | 1972.26 | 0 |
| 1735336800 | 1989.64 | -4.79 | -0.24 | 1993.03 | 1993.89 | 1989.42 | 0 |
| 1735250400 | 1994.43 | -2.23 | -0.11 | 1997.76 | 1997.99 | 1994.03 | 0 |
| 1735077600 | 1996.66 | 4.17 | 0.21 | 1995.75 | 1997.42 | 1994.81 | 0 |
| 1734991200 | 1992.49 | 6.59 | 0.33 | 1993.64 | 1995.72 | 1991.27 | 0 |
| 1734732000 | 1985.9 | -10.9 | -0.55 | 1985.81 | 1987.38 | 1979.31 | 0 |
| 1734645600 | 1996.8 | -11.75 | -0.58 | 1997.14 | 1999.35 | 1993.03 | 0 |
| 1734559200 | 2008.55 | -10.21 | -0.51 | 2023.81 | 2023.91 | 2008.09 | 0 |
| 1734472800 | 2018.76 | -14.35 | -0.71 | 2019.35 | 2020.05 | 2014.1 | 0 |
| 1734386400 | 2033.11 | -19.74 | -0.96 | 2043.53 | 2044.11 | 2032.97 | 0 |
| 1734127200 | 2052.85 | -10 | -0.48 | 2056.7 | 2057.41 | 2052.11 | 0 |
| 1734040800 | 2062.85 | -3.85 | -0.19 | 2069.04 | 2069.87 | 2061.4699 | 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
