Premium
DJ Islamic Market World Emerging Markets (DJIEMG)
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 |
|---|---|---|---|---|---|---|---|
| 1742936400 | 2932.27 | -19.21 | -0.65 | 2934 | 2935.26 | 2930.94 | 0 |
| 1742850000 | 2951.48 | 10.81 | 0.37 | 2952.03 | 2953.7 | 2949.57 | 0 |
| 1742590800 | 2940.67 | -29.98 | -1.01 | 2948.45 | 2948.8 | 2939.08 | 0 |
| 1742504400 | 2970.65 | 7.06 | 0.24 | 2968.71 | 2972.36 | 2963.3 | 0 |
| 1742418000 | 2963.59 | -17.01 | -0.57 | 2962.19 | 2964.35 | 2956.56 | 0 |
| 1742331600 | 2980.6 | 38.39 | 1.30 | 2977.78 | 2983.4 | 2976.57 | 0 |
| 1742245200 | 2942.21 | 25.82 | 0.89 | 2931.27 | 2942.79 | 2928.39 | 0 |
| 1741986000 | 2916.39 | 30.87 | 1.07 | 2911.45 | 2917.12 | 2908.66 | 0 |
| 1741899600 | 2885.52 | -23.63 | -0.81 | 2886.21 | 2886.76 | 2881.46 | 0 |
| 1741813200 | 2909.15 | -1.84 | -0.06 | 2897.36 | 2909.6 | 2896.67 | 0 |
| 1741726800 | 2910.9899 | -9.76 | -0.33 | 2898.42 | 2911.8 | 2897.25 | 0 |
| 1741640400 | 2920.75 | -47.11 | -1.59 | 2935.23 | 2936.43 | 2918.77 | 0 |
| 1741384800 | 2967.86 | -3.77 | -0.13 | 2968.06 | 2972.55 | 2965.9 | 0 |
| 1741298400 | 2971.63 | 28.64 | 0.97 | 2970.58 | 2975.57 | 2968.52 | 0 |
| 1741212000 | 2942.9899 | 58.09 | 2.01 | 2933.85 | 2943.48 | 2931.7199 | 0 |
| 1741125600 | 2884.9 | -13.24 | -0.46 | 2879.23 | 2885.36 | 2877.25 | 0 |
| 1741039200 | 2898.14 | -7.94 | -0.27 | 2895.2199 | 2903.13 | 2894.2399 | 0 |
| 1740780000 | 2906.08 | -62.77 | -2.11 | 2913.01 | 2914.77 | 2904.77 | 0 |
| 1740693600 | 2968.85 | -38.54 | -1.28 | 2976.09 | 2979 | 2968.44 | 0 |
| 1740607200 | 3007.39 | 34.71 | 1.17 | 3007.79 | 3010.7399 | 3005.36 | 0 |
| 1740520800 | 2972.68 | -39.26 | -1.30 | 2972.87 | 2974.5 | 2969.7 | 0 |
| 1740434400 | 3011.94 | -30.26 | -0.99 | 3021.91 | 3023.4699 | 3011.52 | 0 |
| 1740175200 | 3042.2 | 47.38 | 1.58 | 3038.77 | 3046.21 | 3038.35 | 0 |
| 1740088800 | 2994.82 | -3.71 | -0.12 | 2989.37 | 2996.66 | 2988.31 | 0 |
| 1740002400 | 2998.53 | -7.49 | -0.25 | 3001.8 | 3003.12 | 2996.82 | 0 |
| 1739916000 | 3006.02 | 23.93 | 0.80 | 2999.51 | 3006.96 | 2999.44 | 0 |
| 1739570400 | 2982.09 | 12.39 | 0.42 | 2974.83 | 2984.35 | 2973.65 | 0 |
| 1739484000 | 2969.7 | 4.19 | 0.14 | 2962.56 | 2969.71 | 2957.93 | 0 |
| 1739397600 | 2965.51 | 9.8 | 0.33 | 2963.12 | 2967.33 | 2959.8 | 0 |
| 1739311200 | 2955.71 | -15.32 | -0.52 | 2954.4 | 2956.69 | 2952.54 | 0 |
| 1739224800 | 2971.03 | -0.32 | -0.01 | 2965.85 | 2972.93 | 2964.6 | 0 |
| 1738965600 | 2971.35 | 17.49 | 0.59 | 2974.25 | 2978.77 | 2969.69 | 0 |
| 1738879200 | 2953.86 | 20.31 | 0.69 | 2945.87 | 2954.2 | 2945.07 | 0 |
| 1738792800 | 2933.55 | 5.64 | 0.19 | 2937.25 | 2937.89 | 2931.45 | 0 |
| 1738706400 | 2927.91 | 51.76 | 1.80 | 2918.28 | 2931.41 | 2916.7399 | 0 |
| 1738620000 | 2876.15 | -48.56 | -1.66 | 2870.93 | 2876.83 | 2869.7399 | 0 |
| 1738360800 | 2924.71 | 0.55 | 0.02 | 2929.19 | 2934.4699 | 2924.4899 | 0 |
| 1738274400 | 2924.16 | 2.5 | 0.09 | 2920.9899 | 2928.79 | 2919.51 | 0 |
| 1738188000 | 2921.66 | 15.04 | 0.52 | 2920.4899 | 2923.08 | 2918.56 | 0 |
| 1738101600 | 2906.62 | -3.22 | -0.11 | 2906.78 | 2909.31 | 2902.42 | 0 |
| 1738015200 | 2909.84 | -20.79 | -0.71 | 2912.32 | 2913.66 | 2908.14 | 0 |
| 1737756000 | 2930.63 | 16.21 | 0.56 | 2931.9899 | 2933.4 | 2925.39 | 0 |
| 1737669600 | 2914.42 | 1.12 | 0.04 | 2912.07 | 2915.78 | 2909.86 | 0 |
| 1737583200 | 2913.3 | -6.71 | -0.23 | 2908.9699 | 2917.28 | 2908.93 | 0 |
| 1737496800 | 2920.01 | 34.27 | 1.19 | 2920.86 | 2921.81 | 2914 | 0 |
| 1737151200 | 2885.7399 | 16.55 | 0.58 | 2879.91 | 2889.4899 | 2879.17 | 0 |
| 1737064800 | 2869.19 | 33.36 | 1.18 | 2869.7399 | 2870.62 | 2867.58 | 0 |
| 1736978400 | 2835.83 | -8.2 | -0.29 | 2828.5 | 2837.2 | 2827.6 | 0 |
| 1736892000 | 2844.03 | 42.12 | 1.50 | 2841.38 | 2845.64 | 2838.8 | 0 |
| 1736805600 | 2801.91 | -53.83 | -1.88 | 2806.39 | 2806.8 | 2799.33 | 0 |
| 1736546400 | 2855.7399 | -42.49 | -1.47 | 2868.19 | 2868.41 | 2855.71 | 0 |
| 1736373600 | 2898.23 | -30.19 | -1.03 | 2899.73 | 2902.68 | 2896.9699 | 0 |
| 1736287200 | 2928.42 | 8.81 | 0.30 | 2931.1 | 2933.9699 | 2927.35 | 0 |
| 1736200800 | 2919.61 | 22.84 | 0.79 | 2914.7199 | 2922.7199 | 2912.85 | 0 |
| 1735941600 | 2896.77 | 2.86 | 0.10 | 2897.56 | 2899.69 | 2896.13 | 0 |
| 1735855200 | 2893.91 | -17.1 | -0.59 | 2892.36 | 2896.4699 | 2892.28 | 0 |
| 1735682400 | 2911.01 | -11.18 | -0.38 | 2910.35 | 2914.06 | 2907.25 | 0 |
| 1735596000 | 2922.19 | -6.58 | -0.22 | 2918.93 | 2925.94 | 2917.27 | 0 |
| 1735336800 | 2928.77 | -0.8 | -0.03 | 2929.19 | 2930.9699 | 2926.63 | 0 |
| 1735250400 | 2929.57 | 3.71 | 0.13 | 2929.4 | 2931.7199 | 2928.95 | 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
