Premium
DJ Global Select Dividend Composite Net Total Return Index CAD (DJGSDCCN)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 4119.26 | 15.19 | 0.37 | 4118.82 | 4141.76 | 4108.05 | 0 |
| 1738792800 | 4104.07 | 13.44 | 0.33 | 4086.3 | 4111.4 | 4080.17 | 0 |
| 1738706400 | 4090.63 | -43.13 | -1.04 | 4115.4799 | 4117.95 | 4082.67 | 0 |
| 1738620000 | 4133.76 | -23.66 | -0.57 | 4173.32 | 4182.62 | 4127.9 | 0 |
| 1738360800 | 4157.42 | -12.04 | -0.29 | 4159.2 | 4185.56 | 4134.97 | 0 |
| 1738274400 | 4169.46 | 44.91 | 1.09 | 4120.2 | 4188.25 | 4117.82 | 0 |
| 1738188000 | 4124.55 | 7.74 | 0.19 | 4121.1899 | 4152.5 | 4119.67 | 0 |
| 1738101600 | 4116.81 | -17.93 | -0.43 | 4140.85 | 4146.45 | 4108.4399 | 0 |
| 1738015200 | 4134.74 | 44.39 | 1.09 | 4106.7 | 4137.1 | 4096.2 | 0 |
| 1737756000 | 4090.35 | 12.3 | 0.30 | 4077.44 | 4095.18 | 4069.99 | 0 |
| 1737669600 | 4078.05 | 12.03 | 0.30 | 4068.69 | 4082.17 | 4065.14 | 0 |
| 1737583200 | 4066.02 | -29.17 | -0.71 | 4092.05 | 4105.34 | 4064.9 | 0 |
| 1737496800 | 4095.19 | -0.7 | -0.02 | 4097.9 | 4117.34 | 4089.4 | 0 |
| 1737151200 | 4095.89 | 47.51 | 1.17 | 4057.45 | 4097.93 | 4056.79 | 0 |
| 1737064800 | 4048.38 | 36.83 | 0.92 | 4025.66 | 4050.34 | 4014.13 | 0 |
| 1736978400 | 4011.55 | 41.31 | 1.04 | 3974.97 | 4021.77 | 3971.14 | 0 |
| 1736892000 | 3970.24 | 27.41 | 0.70 | 3943.43 | 3972.45 | 3943.02 | 0 |
| 1736805600 | 3942.83 | 4.27 | 0.11 | 3933 | 3944.15 | 3919.74 | 0 |
| 1736546400 | 3938.56 | -43.38 | -1.09 | 3985.98 | 3992.71 | 3933.91 | 0 |
| 1736373600 | 3981.94 | -7.13 | -0.18 | 3982.34 | 3989.07 | 3955.64 | 0 |
| 1736287200 | 3989.07 | -1.84 | -0.05 | 3980.61 | 4011.96 | 3980.51 | 0 |
| 1736200800 | 3990.91 | -38.84 | -0.96 | 4012.17 | 4028.56 | 3988.44 | 0 |
| 1735941600 | 4029.75 | 29.05 | 0.73 | 4000.37 | 4034.14 | 3998.68 | 0 |
| 1735855200 | 4000.7 | 2.52 | 0.06 | 4008.2 | 4034.2 | 3994.48 | 0 |
| 1735682400 | 3998.18 | 15.51 | 0.39 | 3992.81 | 4011.07 | 3989.69 | 0 |
| 1735596000 | 3982.67 | -38.78 | -0.96 | 4016.4 | 4018.32 | 3975.73 | 0 |
| 1735336800 | 4021.45 | -4.41 | -0.11 | 4023.52 | 4038.09 | 4009.66 | 0 |
| 1735250400 | 4025.86 | 14.81 | 0.37 | 4020.27 | 4028.92 | 4007.66 | 0 |
| 1735077600 | 4011.05 | 16.1 | 0.40 | 4003.26 | 4014.09 | 3996.06 | 0 |
| 1734991200 | 3994.95 | 7.74 | 0.19 | 3992.62 | 4004.82 | 3977.21 | 0 |
| 1734732000 | 3987.21 | 28.27 | 0.71 | 3946.35 | 3991.89 | 3940.33 | 0 |
| 1734645600 | 3958.94 | -26.09 | -0.65 | 3971.29 | 3982.07 | 3956.3 | 0 |
| 1734559200 | 3985.03 | -53.06 | -1.31 | 4043 | 4048.13 | 3984.82 | 0 |
| 1734472800 | 4038.09 | -11.91 | -0.29 | 4051.7 | 4051.7 | 4031.64 | 0 |
| 1734386400 | 4050 | -28.37 | -0.70 | 4072.69 | 4076.04 | 4049.33 | 0 |
| 1734127200 | 4078.37 | 0.65 | 0.02 | 4080.36 | 4088.25 | 4064.99 | 0 |
| 1734040800 | 4077.72 | 5.6 | 0.14 | 4072.02 | 4084.6 | 4066.81 | 0 |
| 1733954400 | 4072.12 | -25.93 | -0.63 | 4097.1 | 4106.6899 | 4069.06 | 0 |
| 1733868000 | 4098.05 | -12.26 | -0.30 | 4112.45 | 4113 | 4084.03 | 0 |
| 1733781600 | 4110.31 | -7.68 | -0.19 | 4125.01 | 4126.52 | 4109.72 | 0 |
| 1733522400 | 4117.99 | 19.76 | 0.48 | 4107.63 | 4133.58 | 4106.26 | 0 |
| 1733436000 | 4098.2299 | 10.01 | 0.24 | 4089.88 | 4115.57 | 4085.09 | 0 |
| 1733349600 | 4088.22 | -15.57 | -0.38 | 4102.58 | 4105.74 | 4078.71 | 0 |
| 1733263200 | 4103.79 | 3.01 | 0.07 | 4103.96 | 4119.76 | 4102.17 | 0 |
| 1733176800 | 4100.78 | -20.66 | -0.50 | 4129.38 | 4135.31 | 4097.64 | 0 |
| 1732917600 | 4121.4399 | 0.79 | 0.02 | 4113.05 | 4130.18 | 4111.51 | 0 |
| 1732744800 | 4120.65 | -2.63 | -0.06 | 4122.05 | 4141.95 | 4119.22 | 0 |
| 1732658400 | 4123.28 | 14.31 | 0.35 | 4143.92 | 4147.37 | 4113.5 | 0 |
| 1732572000 | 4108.97 | 28.59 | 0.70 | 4082.43 | 4118.99 | 4078.56 | 0 |
| 1732312800 | 4080.38 | 23.06 | 0.57 | 4056.14 | 4084.71 | 4051.53 | 0 |
| 1732226400 | 4057.32 | 28.35 | 0.70 | 4022.86 | 4059.52 | 4021.94 | 0 |
| 1732140000 | 4028.97 | 9.1 | 0.23 | 4022.99 | 4032.56 | 4019.18 | 0 |
| 1732053600 | 4019.87 | -27.15 | -0.67 | 4048.02 | 4049.77 | 4003.85 | 0 |
| 1731967200 | 4047.02 | 13.78 | 0.34 | 4043.43 | 4054.88 | 4037.1 | 0 |
| 1731708000 | 4033.24 | 21.18 | 0.53 | 4017.49 | 4036.38 | 4015.75 | 0 |
| 1731621600 | 4012.06 | 15.12 | 0.38 | 3991.21 | 4021.38 | 3990.69 | 0 |
| 1731535200 | 3996.94 | 12.08 | 0.30 | 3986.98 | 4001.27 | 3980.34 | 0 |
| 1731448800 | 3984.86 | -36 | -0.90 | 4016.5 | 4018.74 | 3975.27 | 0 |
| 1731362400 | 4020.86 | 9.34 | 0.23 | 4012.6 | 4039.41 | 4011.24 | 0 |
| 1731103200 | 4011.52 | 8.07 | 0.20 | 4007.74 | 4022.08 | 3998.82 | 0 |
| 1731016800 | 4003.45 | -19.33 | -0.48 | 4021.03 | 4027.3 | 3997.49 | 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
