Premium
DJ Islamic Market Oil and Gas Total Return (DJIENET)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 5566.78 | 46.6 | 0.84 | 5541.53 | 5577.6899 | 5526.7299 | 0 |
| 1745614800 | 5520.18 | -2.26 | -0.04 | 5520.66 | 5523.58 | 5472.83 | 0 |
| 1745528400 | 5522.4399 | 68.96 | 1.26 | 5452.14 | 5532.24 | 5451.12 | 0 |
| 1745442000 | 5453.4799 | -26.26 | -0.48 | 5488.66 | 5547.11 | 5422.75 | 0 |
| 1745355600 | 5479.74 | 106.39 | 1.98 | 5372.7 | 5513.81 | 5368.4399 | 0 |
| 1745269200 | 5373.35 | -81.83 | -1.50 | 5467.88 | 5469.31 | 5322.64 | 0 |
| 1744923600 | 5455.18 | 121.5 | 2.28 | 5343.15 | 5516.33 | 5342.65 | 0 |
| 1744837200 | 5333.68 | 48.01 | 0.91 | 5285.34 | 5399.4799 | 5281.4399 | 0 |
| 1744750800 | 5285.67 | -6.64 | -0.13 | 5303.1 | 5368.1899 | 5280.31 | 0 |
| 1744664400 | 5292.31 | 16.79 | 0.32 | 5286.58 | 5374.41 | 5252.9 | 0 |
| 1744405200 | 5275.52 | 134.69 | 2.62 | 5154.7299 | 5306.9399 | 5100.12 | 0 |
| 1744318800 | 5140.83 | -292.16 | -5.38 | 5458.79 | 5459.15 | 5064.3 | 0 |
| 1744232400 | 5432.99 | 318.81 | 6.23 | 5107.9399 | 5473.83 | 5009.61 | 0 |
| 1744146000 | 5114.18 | -119.68 | -2.29 | 5257.79 | 5381.29 | 5052.12 | 0 |
| 1744059600 | 5233.86 | -108.31 | -2.03 | 5288.27 | 5407.26 | 5066.96 | 0 |
| 1743800400 | 5342.17 | -468.04 | -8.06 | 5780.89 | 5781.33 | 5325.79 | 0 |
| 1743714000 | 5810.21 | -356.78 | -5.79 | 6166.17 | 6173.51 | 5805.07 | 0 |
| 1743627600 | 6166.99 | -6.01 | -0.10 | 6169.96 | 6172.79 | 6109.5 | 0 |
| 1743541200 | 6173 | 31.89 | 0.52 | 6139.7299 | 6174.45 | 6098.42 | 0 |
| 1743454800 | 6141.11 | 48.71 | 0.80 | 6086.65 | 6173.92 | 6076.75 | 0 |
| 1743195600 | 6092.4 | -25.32 | -0.41 | 6113.87 | 6128.92 | 6068.91 | 0 |
| 1743109200 | 6117.72 | -31.03 | -0.50 | 6153.13 | 6171.08 | 6099.25 | 0 |
| 1743022800 | 6148.75 | 44.08 | 0.72 | 6107.09 | 6198.28 | 6105.07 | 0 |
| 1742936400 | 6104.67 | 27.43 | 0.45 | 6074.04 | 6140.7299 | 6073.32 | 0 |
| 1742850000 | 6077.24 | 52.34 | 0.87 | 6034.61 | 6108.47 | 6033.1899 | 0 |
| 1742590800 | 6024.9 | -20.56 | -0.34 | 6051.67 | 6052.36 | 5984.97 | 0 |
| 1742504400 | 6045.46 | 26.22 | 0.44 | 6023.17 | 6062.16 | 5976.77 | 0 |
| 1742418000 | 6019.24 | 79.55 | 1.34 | 5939.71 | 6038.9 | 5935.13 | 0 |
| 1742331600 | 5939.6899 | 21.06 | 0.36 | 5918.85 | 5953.64 | 5890.91 | 0 |
| 1742245200 | 5918.63 | 76.7 | 1.31 | 5843.15 | 5943.3 | 5842.52 | 0 |
| 1741986000 | 5841.93 | 132.88 | 2.33 | 5710.55 | 5847.2299 | 5709.13 | 0 |
| 1741899600 | 5709.05 | -39.5 | -0.69 | 5749.31 | 5790.42 | 5680.84 | 0 |
| 1741813200 | 5748.55 | 17.29 | 0.30 | 5725.35 | 5787.38 | 5705.1899 | 0 |
| 1741726800 | 5731.26 | -43.41 | -0.75 | 5776.59 | 5808.39 | 5708.56 | 0 |
| 1741640400 | 5774.67 | 43.42 | 0.76 | 5733.83 | 5833.2 | 5723.2 | 0 |
| 1741384800 | 5731.25 | 102.37 | 1.82 | 5636.88 | 5765.78 | 5630.54 | 0 |
| 1741298400 | 5628.88 | 47.91 | 0.86 | 5588.27 | 5656.33 | 5536.33 | 0 |
| 1741212000 | 5580.97 | -41.52 | -0.74 | 5632.21 | 5634.27 | 5486.05 | 0 |
| 1741125600 | 5622.49 | -38.59 | -0.68 | 5649.59 | 5686.54 | 5524.72 | 0 |
| 1741039200 | 5661.08 | -201.44 | -3.44 | 5859.28 | 5896.72 | 5611.7 | 0 |
| 1740780000 | 5862.52 | 40.96 | 0.70 | 5818.67 | 5865.55 | 5755.6899 | 0 |
| 1740693600 | 5821.56 | 9.82 | 0.17 | 5811.27 | 5886.76 | 5805.37 | 0 |
| 1740607200 | 5811.74 | -23.01 | -0.39 | 5836.7 | 5852.42 | 5790.47 | 0 |
| 1740520800 | 5834.75 | -74.73 | -1.26 | 5908.6899 | 5930.16 | 5803.9 | 0 |
| 1740434400 | 5909.4799 | -5.92 | -0.10 | 5911.21 | 5934.96 | 5891.72 | 0 |
| 1740175200 | 5915.4 | -103.73 | -1.72 | 6018.4 | 6020.4799 | 5913.76 | 0 |
| 1740088800 | 6019.13 | 64.18 | 1.08 | 5961.87 | 6031.08 | 5946.56 | 0 |
| 1740002400 | 5954.95 | 31.13 | 0.53 | 5924.56 | 5999.06 | 5920.29 | 0 |
| 1739916000 | 5923.82 | 57.98 | 0.99 | 5857.32 | 5955 | 5849.84 | 0 |
| 1739570400 | 5865.84 | -0.71 | -0.01 | 5872.8 | 5952 | 5863.6899 | 0 |
| 1739484000 | 5866.55 | 23.77 | 0.41 | 5838.95 | 5874.02 | 5801.72 | 0 |
| 1739397600 | 5842.78 | -130.74 | -2.19 | 5978.41 | 5980.75 | 5839.2 | 0 |
| 1739311200 | 5973.52 | 47.05 | 0.79 | 5923.93 | 6008.55 | 5922.21 | 0 |
| 1739224800 | 5926.47 | 98.95 | 1.70 | 5819.59 | 5929.84 | 5818.28 | 0 |
| 1738965600 | 5827.52 | -3.5 | -0.06 | 5827.7 | 5873.33 | 5823.86 | 0 |
| 1738879200 | 5831.02 | -64.51 | -1.09 | 5889.5 | 5935.02 | 5798.24 | 0 |
| 1738792800 | 5895.53 | 10.55 | 0.18 | 5886.17 | 5903.25 | 5857.76 | 0 |
| 1738706400 | 5884.9799 | 125 | 2.17 | 5767.9399 | 5898.4799 | 5740.84 | 0 |
| 1738620000 | 5759.9799 | -0.74 | -0.01 | 5739.9399 | 5780.71 | 5674.62 | 0 |
| 1738360800 | 5760.72 | -126.53 | -2.15 | 5891.81 | 5893.4 | 5745.53 | 0 |
| 1738274400 | 5887.25 | 32.46 | 0.55 | 5859.61 | 5915.21 | 5855.2 | 0 |
| 1738188000 | 5854.79 | 14.59 | 0.25 | 5841.33 | 5865.3 | 5816.08 | 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
