Premium
DJ Precious Metals Total Return (DJGSPT)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 364.96 | 5.44 | 1.51 | 361.57 | 368.45 | 360.63 | 0 |
| 1734645600 | 359.52 | -2.92 | -0.81 | 363.98 | 367.31 | 358.72 | 0 |
| 1734559200 | 362.44 | -17.65 | -4.64 | 380.09 | 380.09 | 361.39 | 0 |
| 1734472800 | 380.09 | -3.33 | -0.87 | 383.42 | 383.42 | 376.4 | 0 |
| 1734386400 | 383.42 | -3.84 | -0.99 | 386.99 | 386.99 | 382.37 | 0 |
| 1734127200 | 387.26 | -9.55 | -2.41 | 396.81 | 396.81 | 385.2 | 0 |
| 1734040800 | 396.81 | -13.14 | -3.21 | 402.13 | 404.47 | 396.7 | 0 |
| 1733954400 | 409.95 | 13.09 | 3.30 | 396.86 | 410.17 | 396.86 | 0 |
| 1733868000 | 396.86 | -0.14 | -0.04 | 397 | 402.57 | 396.51 | 0 |
| 1733781600 | 397 | 9.09 | 2.34 | 387.91 | 406.51 | 387.91 | 0 |
| 1733522400 | 387.91 | -6.5 | -1.65 | 394.41 | 394.41 | 386.63 | 0 |
| 1733436000 | 394.41 | -2.34 | -0.59 | 396.87 | 399.23 | 389.92 | 0 |
| 1733349600 | 396.75 | -1.99 | -0.50 | 398.74 | 401.54 | 396.22 | 0 |
| 1733263200 | 398.74 | 11.26 | 2.91 | 387.48 | 402 | 387.48 | 0 |
| 1733176800 | 387.48 | -6.98 | -1.77 | 394.53 | 394.53 | 386.33 | 0 |
| 1732917600 | 394.46 | 1.65 | 0.42 | 393.33 | 397.63 | 393.33 | 0 |
| 1732744800 | 392.81 | -0.91 | -0.23 | 394.18 | 398.54 | 391.61 | 0 |
| 1732658400 | 393.72 | 2.98 | 0.76 | 389.84 | 394.26 | 387.48 | 0 |
| 1732572000 | 390.74 | -12.67 | -3.14 | 403.41 | 403.41 | 388.03 | 0 |
| 1732312800 | 403.41 | 1.62 | 0.40 | 401.79 | 406.02 | 400.77 | 0 |
| 1732226400 | 401.79 | 4.63 | 1.17 | 397.27 | 401.83 | 396.2 | 0 |
| 1732140000 | 397.16 | -0.59 | -0.15 | 397.75 | 397.92 | 394.51 | 0 |
| 1732053600 | 397.75 | 8.98 | 2.31 | 388.77 | 397.96 | 388.77 | 0 |
| 1731967200 | 388.77 | 15.94 | 4.28 | 380.85 | 390.21 | 380.85 | 0 |
| 1731708000 | 372.83 | -2.95 | -0.79 | 375.79 | 379.39 | 371.49 | 0 |
| 1731621600 | 375.78 | 2.27 | 0.61 | 373.51 | 377.87 | 369.24 | 0 |
| 1731535200 | 373.51 | -5.4 | -1.43 | 378.91 | 383.49 | 373.5 | 0 |
| 1731448800 | 378.91 | -6.15 | -1.60 | 385.06 | 385.06 | 373.86 | 0 |
| 1731362400 | 385.06 | -25.17 | -6.14 | 410.23 | 410.23 | 380.84 | 0 |
| 1731103200 | 410.23 | -4.88 | -1.18 | 415.11 | 415.11 | 406.43 | 0 |
| 1731016800 | 415.11 | 7.51 | 1.84 | 411.58 | 416.87 | 406.58 | 0 |
| 1730930400 | 407.6 | -11.88 | -2.83 | 419.48 | 419.48 | 395.87 | 0 |
| 1730844000 | 419.48 | 2.33 | 0.56 | 417.15 | 422.96 | 417.08 | 0 |
| 1730757600 | 417.15 | -0.43 | -0.10 | 417.58 | 421.31 | 414.95 | 0 |
| 1730494800 | 417.58 | -4.59 | -1.09 | 422.17 | 426.82 | 417.37 | 0 |
| 1730408400 | 422.17 | -13.53 | -3.11 | 435.7 | 435.7 | 418.54 | 0 |
| 1730322000 | 435.7 | -5.5 | -1.25 | 441.2 | 441.2 | 431.63 | 0 |
| 1730235600 | 441.2 | 5.68 | 1.30 | 435.52 | 442.74 | 435.52 | 0 |
| 1730149200 | 435.52 | -0.27 | -0.06 | 433.36 | 437.85 | 432.98 | 0 |
| 1729890000 | 435.79 | -7.98 | -1.80 | 443.77 | 443.77 | 432.8 | 0 |
| 1729803600 | 443.77 | -15.93 | -3.47 | 459.7 | 462.11 | 436.55 | 0 |
| 1729717200 | 459.7 | -7.34 | -1.57 | 457.61 | 463.57 | 456.01 | 0 |
| 1729630800 | 467.04 | 9.72 | 2.13 | 457.32 | 467.3 | 457.32 | 0 |
| 1729544400 | 457.32 | 2 | 0.44 | 463.25 | 465.35 | 456.03 | 0 |
| 1729285200 | 455.32 | 18.31 | 4.19 | 437.01 | 456.97 | 437.01 | 0 |
| 1729198800 | 437.01 | 5.05 | 1.17 | 431.96 | 440.6 | 431.96 | 0 |
| 1729112400 | 431.96 | 3.74 | 0.87 | 428.22 | 438.96 | 428.22 | 0 |
| 1729026000 | 428.22 | 5.59 | 1.32 | 422.64 | 428.39 | 420.94 | 0 |
| 1728939600 | 422.63 | 1.25 | 0.30 | 419.22 | 423.21 | 418.09 | 0 |
| 1728680400 | 421.38 | 1.78 | 0.42 | 419.64 | 426.6 | 419.64 | 0 |
| 1728594000 | 419.6 | 9.73 | 2.37 | 409.87 | 419.94 | 409.55 | 0 |
| 1728507600 | 409.87 | -0.74 | -0.18 | 410.61 | 410.61 | 403.49 | 0 |
| 1728421200 | 410.61 | -1.24 | -0.30 | 411.85 | 411.85 | 405.97 | 0 |
| 1728334800 | 411.85 | -5.12 | -1.23 | 416.97 | 416.97 | 409.62 | 0 |
| 1728075600 | 416.97 | -1.22 | -0.29 | 416.75 | 422.19 | 414.77 | 0 |
| 1727989200 | 418.19 | -7.49 | -1.76 | 425.68 | 425.68 | 414.38 | 0 |
| 1727902800 | 425.68 | -0.4 | -0.09 | 426.08 | 430.17 | 422.95 | 0 |
| 1727816400 | 426.08 | 7.35 | 1.76 | 423.69 | 428.82 | 421.2 | 0 |
| 1727730000 | 418.73 | -8.05 | -1.89 | 426.79 | 426.79 | 414.84 | 0 |
| 1727470800 | 426.78 | -13.09 | -2.98 | 437.57 | 439.08 | 426.6 | 0 |
| 1727384400 | 439.87 | 2.98 | 0.68 | 436.89 | 443.06 | 435.63 | 0 |
| 1727298000 | 436.89 | 0.36 | 0.08 | 436.53 | 440.57 | 435.64 | 0 |
| 1727211600 | 436.53 | 9.08 | 2.12 | 427.45 | 438.92 | 427.21 | 0 |
| 1727125200 | 427.45 | -1.61 | -0.38 | 429.06 | 436.58 | 427.45 | 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
