Premium
DJ Islamic Market International Titans 100 (DJI100X)
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 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 4179.89 | -2.33 | -0.06 | 4165.22 | 4180.3 | 4161.66 | 0 |
| 1740002400 | 4182.22 | -19.89 | -0.47 | 4197.89 | 4199.24 | 4175.83 | 0 |
| 1739916000 | 4202.11 | 29.98 | 0.72 | 4197.89 | 4207.84 | 4191.96 | 0 |
| 1739570400 | 4172.13 | -4.9 | -0.12 | 4179.82 | 4187.97 | 4171.31 | 0 |
| 1739484000 | 4177.03 | 66.54 | 1.62 | 4134.58 | 4178.1 | 4130.71 | 0 |
| 1739397600 | 4110.49 | -2.68 | -0.07 | 4117.49 | 4122.1899 | 4085.39 | 0 |
| 1739311200 | 4113.17 | 12.4 | 0.30 | 4097.87 | 4117.34 | 4094.45 | 0 |
| 1739224800 | 4100.77 | 14.5 | 0.35 | 4087.95 | 4107.1 | 4084.98 | 0 |
| 1738965600 | 4086.27 | -27.15 | -0.66 | 4110.33 | 4114.11 | 4080.45 | 0 |
| 1738879200 | 4113.42 | 29.27 | 0.72 | 4095.92 | 4116.1 | 4093.13 | 0 |
| 1738792800 | 4084.15 | 39.45 | 0.98 | 4062.4 | 4088.75 | 4059.06 | 0 |
| 1738706400 | 4044.7 | 61.36 | 1.54 | 4009.86 | 4048.29 | 4003.66 | 0 |
| 1738620000 | 3983.34 | -74.62 | -1.84 | 3956.11 | 3991 | 3952.37 | 0 |
| 1738360800 | 4057.96 | -8.49 | -0.21 | 4076.35 | 4083.68 | 4055.89 | 0 |
| 1738274400 | 4066.45 | 22.93 | 0.57 | 4058.59 | 4079.03 | 4053.58 | 0 |
| 1738188000 | 4043.52 | 22.78 | 0.57 | 4051.96 | 4053.09 | 4034.16 | 0 |
| 1738101600 | 4020.74 | -22.93 | -0.57 | 4018.84 | 4031.33 | 4014.69 | 0 |
| 1738015200 | 4043.67 | -13.36 | -0.33 | 4016.82 | 4046.5 | 4016.82 | 0 |
| 1737756000 | 4057.03 | 31.9 | 0.79 | 4056.93 | 4068.44 | 4049.66 | 0 |
| 1737669600 | 4025.13 | 0.65 | 0.02 | 4012.74 | 4030.24 | 4005.67 | 0 |
| 1737583200 | 4024.48 | 21.92 | 0.55 | 4027.06 | 4042.07 | 4021.24 | 0 |
| 1737496800 | 4002.56 | 79.41 | 2.02 | 3977.26 | 4002.84 | 3970.65 | 0 |
| 1737151200 | 3923.15 | 2.9 | 0.07 | 3926.88 | 3939.68 | 3921.2 | 0 |
| 1737064800 | 3920.25 | 57.24 | 1.48 | 3902.89 | 3924.69 | 3900.04 | 0 |
| 1736978400 | 3863.01 | 17.44 | 0.45 | 3839.25 | 3876.03 | 3837.08 | 0 |
| 1736892000 | 3845.57 | 9.43 | 0.25 | 3860.88 | 3861.26 | 3837.05 | 0 |
| 1736805600 | 3836.14 | -43.4 | -1.12 | 3836.09 | 3841.43 | 3825.36 | 0 |
| 1736546400 | 3879.54 | -40.05 | -1.02 | 3912.24 | 3916.9 | 3874.84 | 0 |
| 1736373600 | 3919.59 | -11.77 | -0.30 | 3922.26 | 3929.87 | 3900.42 | 0 |
| 1736287200 | 3931.36 | 8.79 | 0.22 | 3935.3 | 3951.17 | 3927.41 | 0 |
| 1736200800 | 3922.57 | 61.8 | 1.60 | 3888.82 | 3926.56 | 3885.43 | 0 |
| 1735941600 | 3860.77 | 9.7 | 0.25 | 3860.13 | 3864.31 | 3848.14 | 0 |
| 1735855200 | 3851.07 | -6.15 | -0.16 | 3851.47 | 3860.37 | 3841.78 | 0 |
| 1735682400 | 3857.22 | -8.17 | -0.21 | 3859.43 | 3865.07 | 3854.03 | 0 |
| 1735596000 | 3865.39 | -25.07 | -0.64 | 3870.1 | 3885.15 | 3849.72 | 0 |
| 1735336800 | 3890.46 | 23.58 | 0.61 | 3886.89 | 3896.24 | 3880.23 | 0 |
| 1735250400 | 3866.88 | 4.69 | 0.12 | 3867.49 | 3869.26 | 3863.46 | 0 |
| 1735077600 | 3862.19 | 1.64 | 0.04 | 3863.81 | 3865.39 | 3859.7 | 0 |
| 1734991200 | 3860.55 | 32.93 | 0.86 | 3853.48 | 3868.53 | 3848.94 | 0 |
| 1734732000 | 3827.62 | -44.35 | -1.15 | 3841.35 | 3841.78 | 3784.66 | 0 |
| 1734645600 | 3871.97 | -71.79 | -1.82 | 3898.69 | 3903.76 | 3869.94 | 0 |
| 1734559200 | 3943.76 | -39.35 | -0.99 | 3984.86 | 3991.49 | 3941.59 | 0 |
| 1734472800 | 3983.11 | -2.18 | -0.05 | 3959.59 | 3987.3 | 3959.36 | 0 |
| 1734386400 | 3985.29 | 2.16 | 0.05 | 3987.76 | 3990.49 | 3978.1 | 0 |
| 1734127200 | 3983.13 | -33.23 | -0.83 | 3994.46 | 4000.69 | 3974.87 | 0 |
| 1734040800 | 4016.36 | 4.16 | 0.10 | 4035.21 | 4036.63 | 4014.74 | 0 |
| 1733954400 | 4012.2 | -6.04 | -0.15 | 3997.01 | 4015.33 | 3993.65 | 0 |
| 1733868000 | 4018.24 | -27.4 | -0.68 | 4043.26 | 4043.36 | 4015.69 | 0 |
| 1733781600 | 4045.64 | 9.1 | 0.23 | 4047.7 | 4061.15 | 4042.6 | 0 |
| 1733522400 | 4036.54 | -6.16 | -0.15 | 4030.8 | 4048.27 | 4030.79 | 0 |
| 1733436000 | 4042.7 | 15.12 | 0.38 | 4038.91 | 4043.57 | 4028.4 | 0 |
| 1733349600 | 4027.58 | 6.65 | 0.17 | 4019.57 | 4036.11 | 4010.62 | 0 |
| 1733263200 | 4020.93 | 34.84 | 0.87 | 4023.57 | 4030.9 | 4011.1 | 0 |
| 1733176800 | 3986.09 | 24.79 | 0.63 | 3964.74 | 3991.28 | 3962.93 | 0 |
| 1732917600 | 3961.3 | 23.16 | 0.59 | 3940.01 | 3964.15 | 3930.87 | 0 |
| 1732744800 | 3938.14 | 10.7 | 0.27 | 3928.36 | 3944.18 | 3919.27 | 0 |
| 1732658400 | 3927.44 | -19.25 | -0.49 | 3916.51 | 3945.73 | 3912.59 | 0 |
| 1732572000 | 3946.69 | 26.61 | 0.68 | 3945.49 | 3956.28 | 3938.64 | 0 |
| 1732312800 | 3920.08 | 38.42 | 0.99 | 3912.63 | 3923.83 | 3891.74 | 0 |
| 1732226400 | 3881.66 | -7.89 | -0.20 | 3874.1 | 3888.61 | 3869.57 | 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
