Premium
DJ Global Select Dividend Composite Net TR Index CAD Hdg (DJGSDCHN)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 3191.12 | -13.19 | -0.41 | 3205.21 | 3211.18 | 3186.45 | 0 |
| 1738274400 | 3204.31 | 19.82 | 0.62 | 3183 | 3210.48 | 3182.65 | 0 |
| 1738188000 | 3184.4899 | 1.46 | 0.05 | 3183.2399 | 3204 | 3180.55 | 0 |
| 1738101600 | 3183.03 | -17.43 | -0.54 | 3200.82 | 3205.3 | 3176.11 | 0 |
| 1738015200 | 3200.46 | 29.13 | 0.92 | 3175.52 | 3200.78 | 3174.66 | 0 |
| 1737756000 | 3171.33 | 10.71 | 0.34 | 3164.18 | 3175.11 | 3160.52 | 0 |
| 1737669600 | 3160.62 | 9.79 | 0.31 | 3152.2199 | 3166.65 | 3150.77 | 0 |
| 1737583200 | 3150.83 | -34.8 | -1.09 | 3184.03 | 3185.56 | 3150.31 | 0 |
| 1737496800 | 3185.63 | 18.32 | 0.58 | 3168.73 | 3191.96 | 3165.09 | 0 |
| 1737151200 | 3167.31 | 21.8 | 0.69 | 3149.89 | 3172.27 | 3149.42 | 0 |
| 1737064800 | 3145.51 | 17.17 | 0.55 | 3130.76 | 3146.01 | 3121.79 | 0 |
| 1736978400 | 3128.34 | 34.59 | 1.12 | 3099.01 | 3134.8 | 3098.31 | 0 |
| 1736892000 | 3093.75 | 25.74 | 0.84 | 3071.57 | 3094.52 | 3070.82 | 0 |
| 1736805600 | 3068.01 | 11.31 | 0.37 | 3054.9699 | 3068.4699 | 3049.6 | 0 |
| 1736546400 | 3056.7 | -38.28 | -1.24 | 3095.2399 | 3099.11 | 3052.62 | 0 |
| 1736373600 | 3094.98 | -4.71 | -0.15 | 3097.3 | 3099.36 | 3070.58 | 0 |
| 1736287200 | 3099.69 | -5.96 | -0.19 | 3099.1 | 3119.2399 | 3093.6 | 0 |
| 1736200800 | 3105.65 | -12.05 | -0.39 | 3115.13 | 3126.88 | 3102.92 | 0 |
| 1735941600 | 3117.7 | 10.06 | 0.32 | 3107.32 | 3120.63 | 3104.17 | 0 |
| 1735855200 | 3107.64 | 2.79 | 0.09 | 3104.18 | 3126.16 | 3100.85 | 0 |
| 1735682400 | 3104.85 | 9.43 | 0.30 | 3096.46 | 3112.17 | 3094.89 | 0 |
| 1735596000 | 3095.42 | -15.62 | -0.50 | 3109.15 | 3112.98 | 3079.68 | 0 |
| 1735336800 | 3111.04 | -5.07 | -0.16 | 3117.09 | 3126.18 | 3103.37 | 0 |
| 1735250400 | 3116.11 | 0.73 | 0.02 | 3117.43 | 3119.55 | 3105.1 | 0 |
| 1735077600 | 3115.38 | 14.37 | 0.46 | 3104.02 | 3115.96 | 3100.71 | 0 |
| 1734991200 | 3101.01 | 9.48 | 0.31 | 3093.41 | 3102.44 | 3077.94 | 0 |
| 1734732000 | 3091.53 | 22.45 | 0.73 | 3062.29 | 3100.2199 | 3052.58 | 0 |
| 1734645600 | 3069.08 | -12.87 | -0.42 | 3073.9699 | 3094.2399 | 3068.45 | 0 |
| 1734559200 | 3081.95 | -58.42 | -1.86 | 3142.36 | 3143.86 | 3081.16 | 0 |
| 1734472800 | 3140.37 | -23.67 | -0.75 | 3155.89 | 3157.17 | 3134.53 | 0 |
| 1734386400 | 3164.04 | -25.67 | -0.80 | 3185.85 | 3186.16 | 3162.33 | 0 |
| 1734127200 | 3189.71 | -3.73 | -0.12 | 3193.57 | 3196.05 | 3178.34 | 0 |
| 1734040800 | 3193.44 | -4.96 | -0.16 | 3198.9 | 3203.91 | 3192.64 | 0 |
| 1733954400 | 3198.4 | -16.64 | -0.52 | 3213.7399 | 3220.19 | 3197.89 | 0 |
| 1733868000 | 3215.04 | -9.89 | -0.31 | 3222.53 | 3226.84 | 3201.79 | 0 |
| 1733781600 | 3224.93 | -9.59 | -0.30 | 3238.62 | 3248.28 | 3223.9899 | 0 |
| 1733522400 | 3234.52 | -12.47 | -0.38 | 3250.86 | 3255.78 | 3231.58 | 0 |
| 1733436000 | 3246.9899 | 14.48 | 0.45 | 3233.85 | 3254.02 | 3233.25 | 0 |
| 1733349600 | 3232.51 | -12.8 | -0.39 | 3245.58 | 3247.78 | 3225 | 0 |
| 1733263200 | 3245.31 | -1.15 | -0.04 | 3256.94 | 3267.03 | 3244.82 | 0 |
| 1733176800 | 3246.46 | -22.79 | -0.70 | 3267.57 | 3273.46 | 3239.83 | 0 |
| 1732917600 | 3269.25 | 4.32 | 0.13 | 3264.67 | 3275.1 | 3261.42 | 0 |
| 1732744800 | 3264.93 | 0.72 | 0.02 | 3263.31 | 3275.44 | 3261.52 | 0 |
| 1732658400 | 3264.21 | -4.69 | -0.14 | 3264.78 | 3268.16 | 3254.52 | 0 |
| 1732572000 | 3268.9 | 17.6 | 0.54 | 3252.06 | 3277.83 | 3250.29 | 0 |
| 1732312800 | 3251.3 | 19.87 | 0.61 | 3232.7399 | 3255.61 | 3228.4 | 0 |
| 1732226400 | 3231.43 | 27.43 | 0.86 | 3203.67 | 3234.29 | 3201.02 | 0 |
| 1732140000 | 3204 | 6.64 | 0.21 | 3199.88 | 3205.63 | 3191.6 | 0 |
| 1732053600 | 3197.36 | -8.7 | -0.27 | 3209.33 | 3209.61 | 3178.4699 | 0 |
| 1731967200 | 3206.06 | 21.32 | 0.67 | 3191.92 | 3209.29 | 3188.27 | 0 |
| 1731708000 | 3184.7399 | 9.38 | 0.30 | 3176.59 | 3188.62 | 3176.36 | 0 |
| 1731621600 | 3175.36 | 3.05 | 0.10 | 3170.85 | 3185.55 | 3170.61 | 0 |
| 1731535200 | 3172.31 | 1.65 | 0.05 | 3170.2199 | 3179.28 | 3166.3 | 0 |
| 1731448800 | 3170.66 | -29.24 | -0.91 | 3192.23 | 3193.55 | 3163.42 | 0 |
| 1731362400 | 3199.9 | 7.17 | 0.22 | 3191.05 | 3213.28 | 3189.65 | 0 |
| 1731103200 | 3192.73 | 3.68 | 0.12 | 3187.95 | 3198.89 | 3180.31 | 0 |
| 1731016800 | 3189.05 | -5.66 | -0.18 | 3203.9 | 3204.2399 | 3185.68 | 0 |
| 1730930400 | 3194.71 | 27.11 | 0.86 | 3166.18 | 3198.96 | 3155.55 | 0 |
| 1730844000 | 3167.6 | 24.53 | 0.78 | 3146.82 | 3167.87 | 3141.1 | 0 |
| 1730757600 | 3143.07 | 1.59 | 0.05 | 3144.92 | 3153.68 | 3136.61 | 0 |
| 1730494800 | 3141.48 | -11.17 | -0.35 | 3153.79 | 3172.55 | 3139.4 | 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
