Premium
DJ Islamic Market Basic Materials Total Return (DJIBSCT)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 5176.4 | 31.48 | 0.61 | 5154.43 | 5196.17 | 5148.27 | 0 |
| 1737064800 | 5144.92 | 27.93 | 0.55 | 5128.93 | 5149.6899 | 5123.95 | 0 |
| 1736978400 | 5116.99 | 40.79 | 0.80 | 5083.18 | 5140.67 | 5081.55 | 0 |
| 1736892000 | 5076.2 | 50.43 | 1.00 | 5056.2299 | 5077.39 | 5039.09 | 0 |
| 1736805600 | 5025.77 | 16.83 | 0.34 | 4999.22 | 5026.61 | 4978.87 | 0 |
| 1736546400 | 5008.9399 | -28.59 | -0.57 | 5053.33 | 5055.11 | 5004.18 | 0 |
| 1736373600 | 5037.53 | 5.31 | 0.11 | 5027 | 5038.63 | 4996.75 | 0 |
| 1736287200 | 5032.22 | 5.18 | 0.10 | 5033.16 | 5068.78 | 5020.43 | 0 |
| 1736200800 | 5027.04 | 7.24 | 0.14 | 5006.97 | 5053.28 | 5000.54 | 0 |
| 1735941600 | 5019.8 | -10.85 | -0.22 | 5026.34 | 5035.8 | 5010.28 | 0 |
| 1735855200 | 5030.65 | 7.87 | 0.16 | 5030.68 | 5066.96 | 5024.55 | 0 |
| 1735682400 | 5022.78 | 3.97 | 0.08 | 5016.89 | 5032.45 | 5008.9799 | 0 |
| 1735596000 | 5018.81 | -41.18 | -0.81 | 5054.13 | 5062.36 | 5003.11 | 0 |
| 1735336800 | 5059.99 | -5.13 | -0.10 | 5067.62 | 5077.27 | 5049.13 | 0 |
| 1735250400 | 5065.12 | -4.18 | -0.08 | 5069.96 | 5071.95 | 5056.37 | 0 |
| 1735077600 | 5069.3 | 10.88 | 0.22 | 5059.28 | 5070.53 | 5047.75 | 0 |
| 1734991200 | 5058.42 | 6.52 | 0.13 | 5057.11 | 5065.18 | 5029.49 | 0 |
| 1734732000 | 5051.9 | 22.97 | 0.46 | 5017.53 | 5068.71 | 5007.55 | 0 |
| 1734645600 | 5028.93 | -61.1 | -1.20 | 5056.74 | 5077.63 | 5027.89 | 0 |
| 1734559200 | 5090.03 | -127.75 | -2.45 | 5205.56 | 5206.93 | 5088.86 | 0 |
| 1734472800 | 5217.78 | -35.61 | -0.68 | 5227.1899 | 5232.9399 | 5209.93 | 0 |
| 1734386400 | 5253.39 | -57.57 | -1.08 | 5290.99 | 5292.55 | 5252.15 | 0 |
| 1734127200 | 5310.96 | -73.5 | -1.37 | 5352.16 | 5356.65 | 5300.72 | 0 |
| 1734040800 | 5384.46 | -60.49 | -1.11 | 5450.85 | 5452.5 | 5382.79 | 0 |
| 1733954400 | 5444.95 | 4.33 | 0.08 | 5425.96 | 5450.28 | 5419.55 | 0 |
| 1733868000 | 5440.62 | -3.8 | -0.07 | 5459.78 | 5467.4399 | 5430.4799 | 0 |
| 1733781600 | 5444.42 | 27.61 | 0.51 | 5423.86 | 5495.66 | 5422.77 | 0 |
| 1733522400 | 5416.81 | -36.76 | -0.67 | 5441.24 | 5450.41 | 5410.92 | 0 |
| 1733436000 | 5453.57 | -12.23 | -0.22 | 5479.75 | 5481.13 | 5433.6899 | 0 |
| 1733349600 | 5465.8 | -12.55 | -0.23 | 5477.47 | 5484.78 | 5460.58 | 0 |
| 1733263200 | 5478.35 | 30.79 | 0.57 | 5468.51 | 5493.24 | 5465.24 | 0 |
| 1733176800 | 5447.56 | -4.05 | -0.07 | 5446.87 | 5459.4399 | 5424.24 | 0 |
| 1732917600 | 5451.61 | 34.66 | 0.64 | 5433.6899 | 5455.4799 | 5424.03 | 0 |
| 1732744800 | 5416.95 | 4.48 | 0.08 | 5420.09 | 5443.4399 | 5411.39 | 0 |
| 1732658400 | 5412.47 | -30.19 | -0.55 | 5419.61 | 5432.68 | 5394.99 | 0 |
| 1732572000 | 5442.66 | 8.76 | 0.16 | 5447.55 | 5456.91 | 5428.28 | 0 |
| 1732312800 | 5433.9 | 19.37 | 0.36 | 5431.85 | 5440.88 | 5409.9799 | 0 |
| 1732226400 | 5414.53 | 18.67 | 0.35 | 5392.4799 | 5416.2 | 5385.68 | 0 |
| 1732140000 | 5395.86 | -3.16 | -0.06 | 5395.13 | 5398.43 | 5373.06 | 0 |
| 1732053600 | 5399.02 | 19.7 | 0.37 | 5395.5 | 5399.24 | 5362.1 | 0 |
| 1731967200 | 5379.32 | 65.99 | 1.24 | 5327.96 | 5379.53 | 5312.55 | 0 |
| 1731708000 | 5313.33 | -9.02 | -0.17 | 5321.56 | 5338.59 | 5306.34 | 0 |
| 1731621600 | 5322.35 | -33.21 | -0.62 | 5328 | 5345.66 | 5316.52 | 0 |
| 1731535200 | 5355.56 | -46.5 | -0.86 | 5381.45 | 5388.4799 | 5349.61 | 0 |
| 1731448800 | 5402.06 | -97.88 | -1.78 | 5457.5 | 5460.34 | 5380.51 | 0 |
| 1731362400 | 5499.9399 | -93.19 | -1.67 | 5556.36 | 5560.47 | 5489.5 | 0 |
| 1731103200 | 5593.13 | -82.39 | -1.45 | 5653.6 | 5658.03 | 5578.46 | 0 |
| 1731016800 | 5675.52 | 73.04 | 1.30 | 5636.85 | 5685.92 | 5630.15 | 0 |
| 1730930400 | 5602.4799 | -30.68 | -0.54 | 5618.16 | 5630.56 | 5557.38 | 0 |
| 1730844000 | 5633.16 | 46.25 | 0.83 | 5606.95 | 5641.65 | 5606.49 | 0 |
| 1730757600 | 5586.91 | 7.74 | 0.14 | 5586.92 | 5615.57 | 5577.72 | 0 |
| 1730494800 | 5579.17 | -5.97 | -0.11 | 5573.93 | 5604.79 | 5571.9399 | 0 |
| 1730408400 | 5585.14 | -71.86 | -1.27 | 5655.59 | 5655.84 | 5573.56 | 0 |
| 1730322000 | 5657 | -43.91 | -0.77 | 5695.05 | 5696.02 | 5654.07 | 0 |
| 1730235600 | 5700.91 | -1.36 | -0.02 | 5707.54 | 5718.49 | 5689.51 | 0 |
| 1730149200 | 5702.27 | 33.96 | 0.60 | 5674.22 | 5709.84 | 5673.11 | 0 |
| 1729890000 | 5668.31 | -20.64 | -0.36 | 5687.46 | 5704.75 | 5667.84 | 0 |
| 1729803600 | 5688.95 | -38.59 | -0.67 | 5733.1899 | 5740.2 | 5664.77 | 0 |
| 1729717200 | 5727.54 | -49.87 | -0.86 | 5770.04 | 5770.36 | 5711.37 | 0 |
| 1729630800 | 5777.41 | -19.38 | -0.33 | 5781.52 | 5789.31 | 5752.52 | 0 |
| 1729544400 | 5796.79 | -20.51 | -0.35 | 5824.87 | 5837.57 | 5790.1899 | 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
