Premium
DJ EGX Egypt Titans 20 Index EUR (DJEG20E)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 605.2 | 4.85 | 0.81 | 602.16999 | 607.66 | 601.7 | 0 |
| 1738101600 | 600.35 | 3.07 | 0.51 | 602.95 | 605.15 | 599.72 | 0 |
| 1738015200 | 597.28 | -8.37 | -1.38 | 605.03 | 605.1 | 595.52 | 0 |
| 1737756000 | 605.65 | 0 | 0.00 | 605.65 | 605.65 | 605.65 | 0 |
| 1737669600 | 605.65 | 1.61 | 0.27 | 606.22 | 610.44 | 605.07 | 0 |
| 1737583200 | 604.04 | 2.57 | 0.43 | 604.05999 | 605.78 | 602.14 | 0 |
| 1737496800 | 601.47 | -4.49 | -0.74 | 601.41 | 605.52 | 601.08 | 0 |
| 1737151200 | 605.96 | 0 | 0.00 | 605.96 | 605.96 | 605.96 | 0 |
| 1737064800 | 605.96 | 3.9 | 0.65 | 605.03 | 609.83 | 604.91999 | 0 |
| 1736978400 | 602.05999 | 8.31 | 1.40 | 595.46 | 602.17999 | 593.7 | 0 |
| 1736892000 | 593.75 | 7.92 | 1.35 | 586.30999 | 596.19 | 584.30999 | 0 |
| 1736805600 | 585.83 | -13.15 | -2.20 | 602.6 | 608 | 584.61 | 0 |
| 1736546400 | 598.98 | -6.12 | -1.01 | 598.98 | 598.98 | 598.98 | 0 |
| 1736373600 | 605.1 | 4.23 | 0.70 | 605.30999 | 607.66 | 602.46 | 0 |
| 1736287200 | 600.87 | 0 | 0.00 | 600.87 | 600.87 | 600.87 | 0 |
| 1736200800 | 600.87 | -12.01 | -1.96 | 609.30999 | 610.26 | 598.45 | 0 |
| 1735941600 | 612.88 | 0 | 0.00 | 612.88 | 612.88 | 612.88 | 0 |
| 1735855200 | 612.88 | 12.23 | 2.04 | 603.15 | 614.55999 | 602.91 | 0 |
| 1735682400 | 600.65 | 9.68 | 1.64 | 590.79999 | 600.94 | 590.29999 | 0 |
| 1735596000 | 590.97 | -9.67 | -1.61 | 594.39 | 596 | 586.24 | 0 |
| 1735336800 | 600.64 | 0 | 0.00 | 600.64 | 600.64 | 600.64 | 0 |
| 1735250400 | 600.64 | -2.46 | -0.41 | 603.29999 | 604.03 | 600.64 | 0 |
| 1735077600 | 603.1 | -0.23 | -0.04 | 603.16 | 605.51 | 599.24 | 0 |
| 1734991200 | 603.33 | -8.99 | -1.47 | 609.29 | 609.52 | 602.74 | 0 |
| 1734732000 | 612.32 | 0 | 0.00 | 612.32 | 612.32 | 612.32 | 0 |
| 1734645600 | 612.32 | 6.64 | 1.10 | 604.61 | 613.15 | 604.09 | 0 |
| 1734559200 | 605.67999 | 0.27 | 0.04 | 609.19 | 609.80999 | 603.75 | 0 |
| 1734472800 | 605.41 | -5.19 | -0.85 | 610.07 | 613.33 | 603.86 | 0 |
| 1734386400 | 610.6 | 0.54 | 0.09 | 610.55999 | 612.05999 | 608.05999 | 0 |
| 1734127200 | 610.05999 | 0 | 0.00 | 610.05999 | 610.05999 | 610.05999 | 0 |
| 1734040800 | 610.05999 | -1.54 | -0.25 | 608.86 | 611.99 | 608.27 | 0 |
| 1733954400 | 611.6 | 3.74 | 0.62 | 608.78 | 612.17999 | 606.44 | 0 |
| 1733868000 | 607.86 | -2.95 | -0.48 | 613.92999 | 615.04 | 606.14 | 0 |
| 1733781600 | 610.80999 | -4.08 | -0.66 | 612.04 | 614.41999 | 609.44 | 0 |
| 1733522400 | 614.89 | 0 | 0.00 | 614.89 | 614.89 | 614.89 | 0 |
| 1733436000 | 614.89 | -4.66 | -0.75 | 621.61 | 622.22 | 613.55999 | 0 |
| 1733349600 | 619.54999 | 0.3 | 0.05 | 622.97 | 626.73 | 618.84 | 0 |
| 1733263200 | 619.25 | 2.05 | 0.33 | 616.73 | 620.2 | 615.24 | 0 |
| 1733176800 | 617.2 | 17.59 | 2.93 | 614.67999 | 618.97 | 613.85 | 0 |
| 1732917600 | 599.61 | 0 | 0.00 | 599.61 | 599.61 | 599.61 | 0 |
| 1732744800 | 599.61 | -15.37 | -2.50 | 610.12 | 611.82 | 598.14 | 0 |
| 1732658400 | 614.98 | 1.67 | 0.27 | 613.46 | 615.91999 | 610.28 | 0 |
| 1732572000 | 613.30999 | -5.9 | -0.95 | 618.01 | 619.49 | 610.79999 | 0 |
| 1732312800 | 619.21 | 0 | 0.00 | 619.21 | 619.21 | 619.21 | 0 |
| 1732226400 | 619.21 | 2.23 | 0.36 | 616.44 | 619.98 | 615.27 | 0 |
| 1732140000 | 616.98 | -0.68 | -0.11 | 618.5 | 618.76 | 614.41 | 0 |
| 1732053600 | 617.66 | -5.1 | -0.82 | 622.24 | 623.97 | 617.07 | 0 |
| 1731967200 | 622.76 | -12.5 | -1.97 | 634.26 | 634.79999 | 622.16999 | 0 |
| 1731708000 | 635.26 | 0 | 0.00 | 635.26 | 635.26 | 635.26 | 0 |
| 1731621600 | 635.26 | -0.81 | -0.13 | 638.65 | 642.57 | 634.9 | 0 |
| 1731535200 | 636.07 | -2.59 | -0.41 | 639.46 | 639.65 | 631.65 | 0 |
| 1731448800 | 638.66 | 2.11 | 0.33 | 640.88 | 641.48 | 637.09 | 0 |
| 1731362400 | 636.54999 | 16.18 | 2.61 | 629.75 | 637.44 | 628.54999 | 0 |
| 1731103200 | 620.37 | 0 | 0.00 | 620.37 | 620.37 | 620.37 | 0 |
| 1731016800 | 620.37 | 0.31 | 0.05 | 619.91 | 623.19 | 618.05999 | 0 |
| 1730930400 | 620.05999 | 12.43 | 2.05 | 620.2 | 623.61 | 617.67999 | 0 |
| 1730844000 | 607.63 | 1.98 | 0.33 | 606.62 | 608.96 | 606.41 | 0 |
| 1730757600 | 605.65 | -3.05 | -0.50 | 613.02 | 614.05999 | 604.13 | 0 |
| 1730494800 | 608.7 | 0 | 0.00 | 608.7 | 608.7 | 608.7 | 0 |
| 1730408400 | 608.7 | 1.46 | 0.24 | 607.24 | 612.73 | 606.66999 | 0 |
| 1730322000 | 607.24 | -8.44 | -1.37 | 614.6 | 616.15 | 606.85 | 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
