Premium
DJ EGX Egypt Titans 20 Total Return Index USD (DJEG20DT)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 1387.97 | -12.7 | -0.91 | 1398.94 | 1399.3699 | 1386.94 | 0 |
| 1739224800 | 1400.67 | -5.56 | -0.40 | 1409.31 | 1413.21 | 1400.67 | 0 |
| 1738965600 | 1406.23 | 0 | 0.00 | 1406.23 | 1406.23 | 1406.23 | 0 |
| 1738879200 | 1406.23 | 15.68 | 1.13 | 1393.04 | 1407.01 | 1391.8699 | 0 |
| 1738792800 | 1390.55 | 4.16 | 0.30 | 1387.58 | 1391.07 | 1383.04 | 0 |
| 1738706400 | 1386.39 | -2.94 | -0.21 | 1389.95 | 1396.55 | 1384.08 | 0 |
| 1738620000 | 1389.33 | -13.59 | -0.97 | 1394.94 | 1396.88 | 1387.69 | 0 |
| 1738360800 | 1402.92 | 0 | 0.00 | 1402.92 | 1402.92 | 1402.92 | 0 |
| 1738274400 | 1402.92 | 5.32 | 0.38 | 1402.51 | 1409.6 | 1400.93 | 0 |
| 1738188000 | 1397.6 | 9.86 | 0.71 | 1391.56 | 1401.54 | 1390.29 | 0 |
| 1738101600 | 1387.74 | -3.22 | -0.23 | 1393.89 | 1398.48 | 1386.97 | 0 |
| 1738015200 | 1390.96 | -6.47 | -0.46 | 1404.58 | 1404.6199 | 1390.44 | 0 |
| 1737756000 | 1397.43 | 0 | 0.00 | 1397.43 | 1397.43 | 1397.43 | 0 |
| 1737669600 | 1397.43 | 2.9 | 0.21 | 1397.14 | 1407.4 | 1396.4 | 0 |
| 1737583200 | 1394.53 | 5.94 | 0.43 | 1394.44 | 1402.25 | 1392.8699 | 0 |
| 1737496800 | 1388.59 | 4.95 | 0.36 | 1381.79 | 1389.88 | 1380.91 | 0 |
| 1737151200 | 1383.64 | 0 | 0.00 | 1383.64 | 1383.64 | 1383.64 | 0 |
| 1737064800 | 1383.64 | 10.5 | 0.76 | 1380.39 | 1389.97 | 1380.16 | 0 |
| 1736978400 | 1373.14 | 19.34 | 1.43 | 1359.56 | 1373.14 | 1356.98 | 0 |
| 1736892000 | 1353.8 | 28.18 | 2.13 | 1334.51 | 1354.05 | 1328.52 | 0 |
| 1736805600 | 1325.6199 | -41.29 | -3.02 | 1366.47 | 1373.01 | 1324.4 | 0 |
| 1736546400 | 1366.91 | -15.17 | -1.10 | 1366.91 | 1366.91 | 1366.91 | 0 |
| 1736373600 | 1382.08 | -2.46 | -0.18 | 1385.25 | 1385.91 | 1377.58 | 0 |
| 1736287200 | 1384.54 | 0 | 0.00 | 1384.54 | 1384.54 | 1384.54 | 0 |
| 1736200800 | 1384.54 | -8.38 | -0.60 | 1396.71 | 1397.81 | 1383.27 | 0 |
| 1735941600 | 1392.92 | 0 | 0.00 | 1392.92 | 1392.92 | 1392.92 | 0 |
| 1735855200 | 1392.92 | 14.61 | 1.06 | 1383.88 | 1393.6099 | 1383.41 | 0 |
| 1735682400 | 1378.31 | 18.67 | 1.37 | 1363.05 | 1378.82 | 1362.5 | 0 |
| 1735596000 | 1359.64 | -27.57 | -1.99 | 1372.77 | 1375.71 | 1357.34 | 0 |
| 1735336800 | 1387.21 | 0 | 0.00 | 1387.21 | 1387.21 | 1387.21 | 0 |
| 1735250400 | 1387.21 | -1.7 | -0.12 | 1390 | 1391.69 | 1385.17 | 0 |
| 1735077600 | 1388.91 | -1.19 | -0.09 | 1389.8599 | 1395.13 | 1380.42 | 0 |
| 1734991200 | 1390.1 | -18.83 | -1.34 | 1405.75 | 1406.1099 | 1389.85 | 0 |
| 1734732000 | 1408.93 | 0 | 0.00 | 1408.93 | 1408.93 | 1408.93 | 0 |
| 1734645600 | 1408.93 | 2.8 | 0.20 | 1393.19 | 1412.03 | 1392.27 | 0 |
| 1734559200 | 1406.13 | -2.45 | -0.17 | 1416.57 | 1418.3 | 1404.33 | 0 |
| 1734472800 | 1408.58 | -12.23 | -0.86 | 1418.48 | 1424.58 | 1404.71 | 0 |
| 1734386400 | 1420.81 | 1.66 | 0.12 | 1422.34 | 1423.67 | 1414.3599 | 0 |
| 1734127200 | 1419.15 | 0 | 0.00 | 1419.15 | 1419.15 | 1419.15 | 0 |
| 1734040800 | 1419.15 | -2.75 | -0.19 | 1418.51 | 1423.54 | 1417.4 | 0 |
| 1733954400 | 1421.9 | 6.4 | 0.45 | 1416.82 | 1422.17 | 1412.88 | 0 |
| 1733868000 | 1415.5 | -16.89 | -1.18 | 1434.8699 | 1435.58 | 1414.19 | 0 |
| 1733781600 | 1432.39 | -8.07 | -0.56 | 1433.1 | 1439.74 | 1428.09 | 0 |
| 1733522400 | 1440.46 | 0 | 0.00 | 1440.46 | 1440.46 | 1440.46 | 0 |
| 1733436000 | 1440.46 | -5.69 | -0.39 | 1451.77 | 1452.8699 | 1439.1099 | 0 |
| 1733349600 | 1446.15 | 3.98 | 0.28 | 1450.68 | 1457.65 | 1444.79 | 0 |
| 1733263200 | 1442.17 | 7.24 | 0.50 | 1437.26 | 1442.99 | 1435.08 | 0 |
| 1733176800 | 1434.93 | 31.99 | 2.28 | 1430.85 | 1440.08 | 1430.85 | 0 |
| 1732917600 | 1402.94 | 0 | 0.00 | 1402.94 | 1402.94 | 1402.94 | 0 |
| 1732744800 | 1402.94 | -24.51 | -1.72 | 1423.75 | 1425.71 | 1402.14 | 0 |
| 1732658400 | 1427.45 | 3.01 | 0.21 | 1425.43 | 1431.93 | 1423.3599 | 0 |
| 1732572000 | 1424.44 | -14.26 | -0.99 | 1431.26 | 1437.9 | 1422.78 | 0 |
| 1732312800 | 1438.7 | 0 | 0.00 | 1438.7 | 1438.7 | 1438.7 | 0 |
| 1732226400 | 1438.7 | 1.77 | 0.12 | 1437.8599 | 1443.39 | 1436.6199 | 0 |
| 1732140000 | 1436.93 | -11.01 | -0.76 | 1448.54 | 1448.55 | 1436.66 | 0 |
| 1732053600 | 1447.94 | -9.9 | -0.68 | 1458.97 | 1459.14 | 1447.94 | 0 |
| 1731967200 | 1457.84 | -30.52 | -2.05 | 1482.79 | 1483.44 | 1457.57 | 0 |
| 1731708000 | 1488.3599 | 0 | 0.00 | 1488.3599 | 1488.3599 | 1488.3599 | 0 |
| 1731621600 | 1488.3599 | -1.9 | -0.13 | 1492.07 | 1496.04 | 1488.08 | 0 |
| 1731535200 | 1490.26 | -10.75 | -0.72 | 1501.6 | 1502.83 | 1490.26 | 0 |
| 1731448800 | 1501.01 | -0.53 | -0.04 | 1507.5 | 1509.05 | 1499.58 | 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
