Premium
DJ Global Select Dividend Composite Net Total Return Index USD (DJGSDCN)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 3451.22 | 46.51 | 1.37 | 3405.33 | 3453.36 | 3403.28 | 0 |
| 1741899600 | 3404.71 | -0.38 | -0.01 | 3404.72 | 3427.31 | 3397.72 | 0 |
| 1741813200 | 3405.09 | -12.3 | -0.36 | 3414.87 | 3423.23 | 3388.37 | 0 |
| 1741726800 | 3417.39 | -33.28 | -0.96 | 3454.14 | 3460.45 | 3406.76 | 0 |
| 1741640400 | 3450.67 | -12.24 | -0.35 | 3462.63 | 3482.29 | 3432.71 | 0 |
| 1741384800 | 3462.91 | 33.93 | 0.99 | 3428.57 | 3468.63 | 3426.95 | 0 |
| 1741298400 | 3428.98 | 5.46 | 0.16 | 3433.25 | 3436.51 | 3408.66 | 0 |
| 1741212000 | 3423.52 | 23.07 | 0.68 | 3416.57 | 3432.59 | 3400.21 | 0 |
| 1741125600 | 3400.45 | -57.82 | -1.67 | 3454.03 | 3455.32 | 3397.26 | 0 |
| 1741039200 | 3458.27 | 7.33 | 0.21 | 3452.13 | 3484.73 | 3443.36 | 0 |
| 1740780000 | 3450.94 | 18.54 | 0.54 | 3423.51 | 3452.01 | 3420.51 | 0 |
| 1740693600 | 3432.4 | -14.14 | -0.41 | 3442.27 | 3449.49 | 3431.96 | 0 |
| 1740607200 | 3446.54 | -1.9 | -0.06 | 3451.08 | 3463.91 | 3441.92 | 0 |
| 1740520800 | 3448.44 | 4.63 | 0.13 | 3441.51 | 3458.52 | 3438.5 | 0 |
| 1740434400 | 3443.81 | 10.39 | 0.30 | 3437.84 | 3453.42 | 3434.11 | 0 |
| 1740175200 | 3433.42 | -6.68 | -0.19 | 3440.05 | 3446.45 | 3431.35 | 0 |
| 1740088800 | 3440.1 | 9.64 | 0.28 | 3432.58 | 3443.14 | 3424.43 | 0 |
| 1740002400 | 3430.46 | 5.65 | 0.16 | 3423.87 | 3432.51 | 3412.01 | 0 |
| 1739916000 | 3424.81 | 23.32 | 0.69 | 3405.04 | 3426.07 | 3401.96 | 0 |
| 1739570400 | 3401.49 | 4.72 | 0.14 | 3398.81 | 3420.63 | 3397.9 | 0 |
| 1739484000 | 3396.77 | 22.86 | 0.68 | 3372.52 | 3398.05 | 3369.47 | 0 |
| 1739397600 | 3373.91 | -3.8 | -0.11 | 3384.07 | 3385.69 | 3360.67 | 0 |
| 1739311200 | 3377.71 | 18.87 | 0.56 | 3357.68 | 3378.63 | 3350.36 | 0 |
| 1739224800 | 3358.84 | 8.98 | 0.27 | 3350.78 | 3360.68 | 3344.37 | 0 |
| 1738965600 | 3349.86 | -12.99 | -0.39 | 3367.92 | 3370.85 | 3347.98 | 0 |
| 1738879200 | 3362.85 | 11.93 | 0.36 | 3350.36 | 3373.68 | 3350.19 | 0 |
| 1738792800 | 3350.92 | 14.7 | 0.44 | 3340.85 | 3354.41 | 3335.26 | 0 |
| 1738706400 | 3336.2199 | 10.06 | 0.30 | 3326.39 | 3342.46 | 3316.15 | 0 |
| 1738620000 | 3326.16 | -15.79 | -0.47 | 3321.42 | 3331.52 | 3284.46 | 0 |
| 1738360800 | 3341.95 | -15.88 | -0.47 | 3359.31 | 3365.24 | 3337.86 | 0 |
| 1738274400 | 3357.83 | 17.97 | 0.54 | 3339.05 | 3367.84 | 3337.93 | 0 |
| 1738188000 | 3339.86 | 0.72 | 0.02 | 3339.13 | 3359.08 | 3334.17 | 0 |
| 1738101600 | 3339.14 | -22.27 | -0.66 | 3356.79 | 3362.75 | 3331.11 | 0 |
| 1738015200 | 3361.41 | 29.6 | 0.89 | 3333.25 | 3361.57 | 3333.01 | 0 |
| 1737756000 | 3331.81 | 18.11 | 0.55 | 3322.91 | 3337.37 | 3318.23 | 0 |
| 1737669600 | 3313.7 | 12.07 | 0.37 | 3301.92 | 3321.59 | 3300.7399 | 0 |
| 1737583200 | 3301.63 | -37.63 | -1.13 | 3336.45 | 3340.84 | 3301.26 | 0 |
| 1737496800 | 3339.26 | 33.83 | 1.02 | 3314.82 | 3344.42 | 3311.28 | 0 |
| 1737151200 | 3305.43 | 19.27 | 0.59 | 3289.87 | 3312.21 | 3288.01 | 0 |
| 1737064800 | 3286.16 | 17.4 | 0.53 | 3270.2199 | 3286.45 | 3259.01 | 0 |
| 1736978400 | 3268.76 | 37.04 | 1.15 | 3236.98 | 3278.09 | 3235.96 | 0 |
| 1736892000 | 3231.7199 | 32.79 | 1.03 | 3206.87 | 3231.79 | 3204.11 | 0 |
| 1736805600 | 3198.93 | 10.78 | 0.34 | 3184.6 | 3199.02 | 3178.14 | 0 |
| 1736546400 | 3188.15 | -47.23 | -1.46 | 3234.73 | 3235.33 | 3183.51 | 0 |
| 1736373600 | 3235.38 | -9.4 | -0.29 | 3240.19 | 3241.77 | 3207.85 | 0 |
| 1736287200 | 3244.78 | -8.29 | -0.25 | 3248.53 | 3269.1 | 3238.1 | 0 |
| 1736200800 | 3253.07 | -5.28 | -0.16 | 3259.04 | 3275.4 | 3249.7 | 0 |
| 1735941600 | 3258.35 | 12.92 | 0.40 | 3246.2199 | 3261.44 | 3243.95 | 0 |
| 1735855200 | 3245.43 | -3.15 | -0.10 | 3247.19 | 3266.87 | 3237.54 | 0 |
| 1735682400 | 3248.58 | 7.19 | 0.22 | 3243.54 | 3257.3 | 3237.96 | 0 |
| 1735596000 | 3241.39 | -17.48 | -0.54 | 3256.58 | 3262.18 | 3223.65 | 0 |
| 1735336800 | 3258.87 | -4.26 | -0.13 | 3263.27 | 3274.2 | 3250.41 | 0 |
| 1735250400 | 3263.13 | 2.09 | 0.06 | 3263.48 | 3266.51 | 3250.68 | 0 |
| 1735077600 | 3261.04 | 13.51 | 0.42 | 3250.41 | 3261.7199 | 3247.57 | 0 |
| 1734991200 | 3247.53 | 6.96 | 0.21 | 3242.03 | 3249.03 | 3223.16 | 0 |
| 1734732000 | 3240.57 | 27.9 | 0.87 | 3207.38 | 3250.4699 | 3198.69 | 0 |
| 1734645600 | 3212.67 | -13.49 | -0.42 | 3219.85 | 3241.55 | 3212.4699 | 0 |
| 1734559200 | 3226.16 | -70.67 | -2.14 | 3298.25 | 3300.57 | 3225.32 | 0 |
| 1734472800 | 3296.83 | -24.35 | -0.73 | 3312.05 | 3313.03 | 3290.87 | 0 |
| 1734386400 | 3321.18 | -25.64 | -0.77 | 3344 | 3345.2199 | 3319.45 | 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
