Premium
DJ Emerging Markets Select Dividend Index EUR (DJEMDIVE)
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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 1238.26 | -6.97 | -0.56 | 1244.19 | 1247.44 | 1235.75 | 0 |
| 1738360800 | 1245.23 | 1.97 | 0.16 | 1243.16 | 1250.05 | 1243.1 | 0 |
| 1738274400 | 1243.26 | 7.43 | 0.60 | 1234.26 | 1243.92 | 1230.99 | 0 |
| 1738188000 | 1235.83 | 5.78 | 0.47 | 1232.29 | 1239.88 | 1231.89 | 0 |
| 1738101600 | 1230.05 | 5.82 | 0.48 | 1227.08 | 1230.68 | 1225.09 | 0 |
| 1738015200 | 1224.23 | -2.22 | -0.18 | 1226.88 | 1227.19 | 1215.9 | 0 |
| 1737756000 | 1226.45 | 0.78 | 0.06 | 1225 | 1229.3699 | 1221.51 | 0 |
| 1737669600 | 1225.67 | 5.26 | 0.43 | 1224.45 | 1229.66 | 1221.31 | 0 |
| 1737583200 | 1220.41 | 4.01 | 0.33 | 1215.06 | 1222.58 | 1212.82 | 0 |
| 1737496800 | 1216.4 | -5.23 | -0.43 | 1221.33 | 1222.6 | 1213.8 | 0 |
| 1737151200 | 1221.63 | 8.65 | 0.71 | 1215.09 | 1222.51 | 1214.02 | 0 |
| 1737064800 | 1212.98 | 0.59 | 0.05 | 1217.39 | 1219.69 | 1210.8599 | 0 |
| 1736978400 | 1212.39 | 14.93 | 1.25 | 1200.84 | 1212.41 | 1200.47 | 0 |
| 1736892000 | 1197.46 | 3.25 | 0.27 | 1201.48 | 1204.83 | 1197.22 | 0 |
| 1736805600 | 1194.21 | -9.31 | -0.77 | 1195.5 | 1198.71 | 1193.54 | 0 |
| 1736546400 | 1203.52 | -8.1 | -0.67 | 1203.81 | 1207.73 | 1199.91 | 0 |
| 1736373600 | 1211.6199 | -8.78 | -0.72 | 1215.46 | 1219.8699 | 1210.71 | 0 |
| 1736287200 | 1220.4 | 10.92 | 0.90 | 1211.01 | 1221.57 | 1208.63 | 0 |
| 1736200800 | 1209.48 | -9.52 | -0.78 | 1209.41 | 1212.18 | 1200.57 | 0 |
| 1735941600 | 1219 | -6.58 | -0.54 | 1225 | 1225.8699 | 1218.32 | 0 |
| 1735855200 | 1225.58 | -1.69 | -0.14 | 1215.3699 | 1229.69 | 1214.02 | 0 |
| 1735682400 | 1227.27 | 8 | 0.66 | 1222.66 | 1229.1 | 1220.88 | 0 |
| 1735596000 | 1219.27 | 5.55 | 0.46 | 1214.17 | 1221.3699 | 1210.95 | 0 |
| 1735336800 | 1213.72 | -4.63 | -0.38 | 1217.67 | 1218.31 | 1212.6099 | 0 |
| 1735250400 | 1218.35 | -4.68 | -0.38 | 1223.26 | 1224.78 | 1218.15 | 0 |
| 1735077600 | 1223.03 | 7.39 | 0.61 | 1222.05 | 1223.43 | 1220.32 | 0 |
| 1734991200 | 1215.64 | 2.05 | 0.17 | 1222.99 | 1225.75 | 1215.34 | 0 |
| 1734732000 | 1213.59 | -8.28 | -0.68 | 1213.54 | 1215.94 | 1210.51 | 0 |
| 1734645600 | 1221.8699 | -4.15 | -0.34 | 1213.04 | 1223.9 | 1210.8699 | 0 |
| 1734559200 | 1226.02 | -0.79 | -0.06 | 1229.93 | 1230.13 | 1220.28 | 0 |
| 1734472800 | 1226.81 | -7.32 | -0.59 | 1227.06 | 1229.78 | 1220.03 | 0 |
| 1734386400 | 1234.13 | -9.96 | -0.80 | 1238.6 | 1242.31 | 1233.95 | 0 |
| 1734127200 | 1244.09 | -15.49 | -1.23 | 1254.64 | 1255.47 | 1243.79 | 0 |
| 1734040800 | 1259.58 | 0.24 | 0.02 | 1259.25 | 1264.24 | 1251.89 | 0 |
| 1733954400 | 1259.34 | 4.79 | 0.38 | 1253.41 | 1261.19 | 1250.89 | 0 |
| 1733868000 | 1254.55 | -0.58 | -0.05 | 1248.5 | 1256.43 | 1248.38 | 0 |
| 1733781600 | 1255.13 | 27.44 | 2.24 | 1242.63 | 1255.43 | 1242.22 | 0 |
| 1733522400 | 1227.69 | 2.87 | 0.23 | 1231.85 | 1233.38 | 1227.49 | 0 |
| 1733436000 | 1224.82 | -2.3 | -0.19 | 1223.1199 | 1228.26 | 1223.03 | 0 |
| 1733349600 | 1227.1199 | 2.24 | 0.18 | 1230.1199 | 1232.25 | 1224.63 | 0 |
| 1733263200 | 1224.88 | 10.44 | 0.86 | 1222.3699 | 1225.43 | 1220.3699 | 0 |
| 1733176800 | 1214.44 | 13.94 | 1.16 | 1215.23 | 1217.58 | 1210.09 | 0 |
| 1732917600 | 1200.5 | -17.06 | -1.40 | 1197.33 | 1203.1 | 1193.27 | 0 |
| 1732744800 | 1217.56 | -16.81 | -1.36 | 1228.71 | 1230.72 | 1217.1 | 0 |
| 1732658400 | 1234.3699 | -4.88 | -0.39 | 1235.15 | 1237.83 | 1231.25 | 0 |
| 1732572000 | 1239.25 | -5.32 | -0.43 | 1241.9 | 1242.97 | 1235.91 | 0 |
| 1732312800 | 1244.57 | 4.94 | 0.40 | 1234.58 | 1248.27 | 1233.1099 | 0 |
| 1732226400 | 1239.63 | 4.05 | 0.33 | 1236.69 | 1240.25 | 1232.54 | 0 |
| 1732140000 | 1235.58 | 3.81 | 0.31 | 1232 | 1239.68 | 1232 | 0 |
| 1732053600 | 1231.77 | 3.35 | 0.27 | 1235.93 | 1240.91 | 1229.59 | 0 |
| 1731967200 | 1228.42 | 6.79 | 0.56 | 1227.05 | 1230.6 | 1220.96 | 0 |
| 1731708000 | 1221.63 | 4.93 | 0.41 | 1216.74 | 1222.74 | 1215.13 | 0 |
| 1731621600 | 1216.7 | -5.16 | -0.42 | 1212.52 | 1217.75 | 1211.84 | 0 |
| 1731535200 | 1221.8599 | 2.16 | 0.18 | 1221.83 | 1223.5 | 1217.43 | 0 |
| 1731448800 | 1219.7 | -10.7 | -0.87 | 1225.14 | 1225.22 | 1219.23 | 0 |
| 1731362400 | 1230.4 | -9.28 | -0.75 | 1231.03 | 1233.3599 | 1228.41 | 0 |
| 1731103200 | 1239.68 | -7.16 | -0.57 | 1241.41 | 1242.19 | 1234 | 0 |
| 1731016800 | 1246.84 | 6.74 | 0.54 | 1244.91 | 1250.45 | 1244.2 | 0 |
| 1730930400 | 1240.1 | 10.81 | 0.88 | 1236.48 | 1240.29 | 1232.34 | 0 |
| 1730844000 | 1229.29 | 8.14 | 0.67 | 1230.41 | 1231.72 | 1227.45 | 0 |
| 1730757600 | 1221.15 | 0.42 | 0.03 | 1211.23 | 1221.9 | 1211.04 | 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
