Premium
DJ Emerging Markets Select Dividend Index USD (DJEMDIV)
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 | 1091.15 | -8.49 | -0.77 | 1091.44 | 1094.4 | 1086.94 | 0 |
| 1734386400 | 1099.64 | -8.01 | -0.72 | 1104 | 1105.09 | 1099.55 | 0 |
| 1734127200 | 1107.65 | -10.37 | -0.93 | 1113.49 | 1114.98 | 1106.91 | 0 |
| 1734040800 | 1118.02 | -2.54 | -0.23 | 1122.31 | 1125.47 | 1114.71 | 0 |
| 1733954400 | 1120.56 | 0.93 | 0.08 | 1115.95 | 1122.02 | 1113.63 | 0 |
| 1733868000 | 1119.63 | -3.18 | -0.28 | 1116.53 | 1120.4 | 1116.23 | 0 |
| 1733781600 | 1122.81 | 23.09 | 2.10 | 1113 | 1124.19 | 1112.74 | 0 |
| 1733522400 | 1099.72 | 0.28 | 0.03 | 1105.19 | 1106.84 | 1099.5 | 0 |
| 1733436000 | 1099.44 | 5.94 | 0.54 | 1093.35 | 1099.74 | 1093.15 | 0 |
| 1733349600 | 1093.5 | 2 | 0.18 | 1095.35 | 1095.77 | 1093.1099 | 0 |
| 1733263200 | 1091.5 | 10.78 | 1.00 | 1089.67 | 1091.8699 | 1088.7 | 0 |
| 1733176800 | 1080.72 | 4.02 | 0.37 | 1082.55 | 1083.76 | 1078.21 | 0 |
| 1732917600 | 1076.7 | -14.07 | -1.29 | 1073.08 | 1077.33 | 1068.8699 | 0 |
| 1732744800 | 1090.77 | -6.96 | -0.63 | 1096.88 | 1098.34 | 1090.69 | 0 |
| 1732658400 | 1097.73 | -4.89 | -0.44 | 1097.95 | 1101.1099 | 1096.33 | 0 |
| 1732572000 | 1102.6199 | 3.51 | 0.32 | 1100.7 | 1104.68 | 1100.6 | 0 |
| 1732312800 | 1099.1099 | -1.54 | -0.14 | 1095.93 | 1099.27 | 1093.56 | 0 |
| 1732226400 | 1100.65 | -3.71 | -0.34 | 1103.92 | 1104.29 | 1099.6 | 0 |
| 1732140000 | 1104.3599 | -2.25 | -0.20 | 1104.48 | 1104.94 | 1103.22 | 0 |
| 1732053600 | 1106.6099 | 3.01 | 0.27 | 1109.19 | 1109.26 | 1103.54 | 0 |
| 1731967200 | 1103.6 | 13.04 | 1.20 | 1097.98 | 1103.92 | 1091.6199 | 0 |
| 1731708000 | 1090.56 | 4.96 | 0.46 | 1089.5 | 1091.66 | 1089.47 | 0 |
| 1731621600 | 1085.6 | -8.79 | -0.80 | 1084.21 | 1088.29 | 1082.6 | 0 |
| 1731535200 | 1094.39 | -4.37 | -0.40 | 1097.99 | 1100.95 | 1093.19 | 0 |
| 1731448800 | 1098.76 | -12.87 | -1.16 | 1103.01 | 1103.65 | 1096.69 | 0 |
| 1731362400 | 1111.63 | -15.11 | -1.34 | 1114.8599 | 1115.55 | 1108.8 | 0 |
| 1731103200 | 1126.74 | -15.01 | -1.31 | 1134.44 | 1135.09 | 1121.71 | 0 |
| 1731016800 | 1141.75 | 13.52 | 1.20 | 1136.5 | 1145.04 | 1136.03 | 0 |
| 1730930400 | 1128.23 | -10.34 | -0.91 | 1127 | 1129.34 | 1119.47 | 0 |
| 1730844000 | 1138.57 | 12.48 | 1.11 | 1135.85 | 1139.1 | 1134.8599 | 0 |
| 1730757600 | 1126.09 | 4.97 | 0.44 | 1118.83 | 1128.58 | 1118.48 | 0 |
| 1730494800 | 1121.1199 | 3.26 | 0.29 | 1124.52 | 1128.85 | 1120.85 | 0 |
| 1730408400 | 1117.8599 | -0.27 | -0.02 | 1119.17 | 1120.76 | 1116.57 | 0 |
| 1730322000 | 1118.13 | -7.5 | -0.67 | 1120.96 | 1121.66 | 1117.83 | 0 |
| 1730235600 | 1125.63 | -8.68 | -0.77 | 1127.18 | 1129.59 | 1125.32 | 0 |
| 1730149200 | 1134.31 | 5.61 | 0.50 | 1132.33 | 1135.28 | 1131.6199 | 0 |
| 1729890000 | 1128.7 | -4.21 | -0.37 | 1127.75 | 1131.47 | 1126.96 | 0 |
| 1729803600 | 1132.91 | 3.47 | 0.31 | 1129.83 | 1133.23 | 1128.63 | 0 |
| 1729717200 | 1129.44 | -4.13 | -0.36 | 1134.47 | 1136.04 | 1128.04 | 0 |
| 1729630800 | 1133.57 | 1.03 | 0.09 | 1135.03 | 1135.22 | 1131.6 | 0 |
| 1729544400 | 1132.54 | -4.4 | -0.39 | 1134.98 | 1135.72 | 1131.71 | 0 |
| 1729285200 | 1136.94 | 10.2 | 0.91 | 1137.06 | 1140.43 | 1135.76 | 0 |
| 1729198800 | 1126.74 | -11.62 | -1.02 | 1128.68 | 1129.6099 | 1124.3599 | 0 |
| 1729112400 | 1138.3599 | 7.78 | 0.69 | 1138.97 | 1139.8599 | 1136.22 | 0 |
| 1729026000 | 1130.58 | -16.23 | -1.42 | 1133.41 | 1136.03 | 1128.74 | 0 |
| 1728939600 | 1146.81 | 5.54 | 0.49 | 1146.26 | 1147.8 | 1143.68 | 0 |
| 1728680400 | 1141.27 | 2.52 | 0.22 | 1142.09 | 1143.6099 | 1137.69 | 0 |
| 1728594000 | 1138.75 | 14.93 | 1.33 | 1135.1199 | 1139.15 | 1135.1199 | 0 |
| 1728507600 | 1123.82 | -18.77 | -1.64 | 1128.31 | 1130.27 | 1123.49 | 0 |
| 1728421200 | 1142.59 | -40.54 | -3.43 | 1150.03 | 1150.74 | 1140.95 | 0 |
| 1728334800 | 1183.13 | 9.28 | 0.79 | 1180.88 | 1186.79 | 1180.71 | 0 |
| 1728075600 | 1173.85 | -3.04 | -0.26 | 1174.65 | 1175.78 | 1172.15 | 0 |
| 1727989200 | 1176.89 | -15.61 | -1.31 | 1182.93 | 1182.93 | 1174.03 | 0 |
| 1727902800 | 1192.5 | 19.99 | 1.70 | 1189.35 | 1196.45 | 1188.25 | 0 |
| 1727816400 | 1172.51 | 2.07 | 0.18 | 1171.23 | 1174.73 | 1170.6099 | 0 |
| 1727730000 | 1170.44 | -4.12 | -0.35 | 1175.59 | 1175.84 | 1169.47 | 0 |
| 1727470800 | 1174.56 | 7.86 | 0.67 | 1170.02 | 1178.92 | 1169.6099 | 0 |
| 1727384400 | 1166.7 | 25.18 | 2.21 | 1154.27 | 1167.5 | 1153.54 | 0 |
| 1727298000 | 1141.52 | 4.69 | 0.41 | 1144.3599 | 1147.06 | 1141.04 | 0 |
| 1727211600 | 1136.83 | 29.86 | 2.70 | 1124.33 | 1137.45 | 1123.76 | 0 |
| 1727125200 | 1106.97 | 6.93 | 0.63 | 1105.27 | 1108.17 | 1103.78 | 0 |
| 1726866000 | 1100.04 | 0.68 | 0.06 | 1106.25 | 1107.06 | 1099.19 | 0 |
| 1726779600 | 1099.3599 | 8.91 | 0.82 | 1096.1 | 1101.46 | 1095.52 | 0 |
| 1726693200 | 1090.45 | -4.23 | -0.39 | 1092.84 | 1096.1 | 1089.56 | 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
