Premium
DJ Islamic Market Europe SmallCap (DJIEUS)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 14310.2 | -43.52 | -0.30 | 14346.62 | 14404.93 | 14300.4 | 0 |
| 1738274400 | 14353.72 | 152.09 | 1.07 | 14307.76 | 14400.39 | 14283.98 | 0 |
| 1738188000 | 14201.63 | 8 | 0.06 | 14275.41 | 14290.77 | 14162.27 | 0 |
| 1738101600 | 14193.63 | 27.84 | 0.20 | 14130.48 | 14233.74 | 14099.03 | 0 |
| 1738015200 | 14165.79 | -98.78 | -0.69 | 14038.15 | 14199.4 | 14038.15 | 0 |
| 1737756000 | 14264.57 | 154.7 | 1.10 | 14321.28 | 14360.35 | 14220.75 | 0 |
| 1737669600 | 14109.87 | 10.68 | 0.08 | 14073.46 | 14137.38 | 14029.62 | 0 |
| 1737583200 | 14099.19 | 58.73 | 0.42 | 14116.79 | 14191.41 | 14083 | 0 |
| 1737496800 | 14040.46 | 291.28 | 2.12 | 13862.8 | 14047.3 | 13845.87 | 0 |
| 1737151200 | 13749.18 | 90.94 | 0.67 | 13737.97 | 13813.58 | 13736.31 | 0 |
| 1737064800 | 13658.24 | 145.67 | 1.08 | 13564.55 | 13684.11 | 13544.03 | 0 |
| 1736978400 | 13512.57 | 264.3 | 1.99 | 13338.26 | 13557.95 | 13328.86 | 0 |
| 1736892000 | 13248.27 | 68.79 | 0.52 | 13335.79 | 13335.79 | 13212.03 | 0 |
| 1736805600 | 13179.48 | -181.8 | -1.36 | 13251.87 | 13252.18 | 13119.31 | 0 |
| 1736546400 | 13361.28 | -148.29 | -1.10 | 13567.29 | 13589.42 | 13337.59 | 0 |
| 1736373600 | 13509.57 | -202.01 | -1.47 | 13663.77 | 13683.1 | 13436.28 | 0 |
| 1736287200 | 13711.58 | -77.5 | -0.56 | 13801.58 | 13882.86 | 13681.73 | 0 |
| 1736200800 | 13789.08 | 210.21 | 1.55 | 13665.37 | 13868.86 | 13638.19 | 0 |
| 1735941600 | 13578.87 | 0.14 | 0.00 | 13577.87 | 13601.05 | 13527.67 | 0 |
| 1735855200 | 13578.73 | -31.92 | -0.23 | 13637.62 | 13671.52 | 13539.63 | 0 |
| 1735682400 | 13610.65 | 10.36 | 0.08 | 13623.34 | 13667.85 | 13597.49 | 0 |
| 1735596000 | 13600.29 | -96.01 | -0.70 | 13629.96 | 13698.97 | 13516.76 | 0 |
| 1735336800 | 13696.3 | 78.54 | 0.58 | 13665.79 | 13742.4 | 13645.04 | 0 |
| 1735250400 | 13617.76 | 35.35 | 0.26 | 13589.78 | 13626.8 | 13581.68 | 0 |
| 1735077600 | 13582.41 | -14.62 | -0.11 | 13597.84 | 13612.16 | 13573.27 | 0 |
| 1734991200 | 13597.03 | -30.69 | -0.23 | 13532.49 | 13620.57 | 13530.38 | 0 |
| 1734732000 | 13627.72 | 111.15 | 0.82 | 13491.43 | 13661.41 | 13398.09 | 0 |
| 1734645600 | 13516.57 | -256.99 | -1.87 | 13649.31 | 13699.85 | 13507.38 | 0 |
| 1734559200 | 13773.56 | -115.97 | -0.83 | 13898.21 | 13960.89 | 13756.96 | 0 |
| 1734472800 | 13889.53 | -84.17 | -0.60 | 13861.47 | 13923.98 | 13856.99 | 0 |
| 1734386400 | 13973.7 | -59.89 | -0.43 | 13990.11 | 13999.98 | 13882.7 | 0 |
| 1734127200 | 14033.59 | -70.58 | -0.50 | 14130.66 | 14141.26 | 14010.62 | 0 |
| 1734040800 | 14104.17 | -145.39 | -1.02 | 14281.15 | 14284.17 | 14102.12 | 0 |
| 1733954400 | 14249.56 | 23.03 | 0.16 | 14145.41 | 14298.07 | 14126.43 | 0 |
| 1733868000 | 14226.53 | -92.2 | -0.64 | 14276.18 | 14279.93 | 14205.55 | 0 |
| 1733781600 | 14318.73 | 23.81 | 0.17 | 14350.95 | 14397.28 | 14285.14 | 0 |
| 1733522400 | 14294.92 | 32.59 | 0.23 | 14287.18 | 14357.03 | 14267.61 | 0 |
| 1733436000 | 14262.33 | 77.48 | 0.55 | 14247.86 | 14269.16 | 14185.56 | 0 |
| 1733349600 | 14184.85 | 187.02 | 1.34 | 14083.63 | 14214.24 | 14058.03 | 0 |
| 1733263200 | 13997.83 | 19.6 | 0.14 | 14038.91 | 14080.52 | 13951.46 | 0 |
| 1733176800 | 13978.23 | -83.71 | -0.60 | 13969.32 | 14045.61 | 13902.6 | 0 |
| 1732917600 | 14061.94 | 81.3 | 0.58 | 14050.86 | 14072.2 | 13954.14 | 0 |
| 1732744800 | 13980.64 | 97.74 | 0.70 | 13906.81 | 14004.6 | 13875.62 | 0 |
| 1732658400 | 13882.9 | -128.05 | -0.91 | 13887.07 | 14037.76 | 13842.92 | 0 |
| 1732572000 | 14010.95 | 212.88 | 1.54 | 13919.58 | 14032.55 | 13894.01 | 0 |
| 1732312800 | 13798.07 | 151.47 | 1.11 | 13743.46 | 13812.09 | 13587.96 | 0 |
| 1732226400 | 13646.6 | -49.23 | -0.36 | 13673.67 | 13685.78 | 13582.34 | 0 |
| 1732140000 | 13695.83 | -146.33 | -1.06 | 13909.92 | 13909.92 | 13665.24 | 0 |
| 1732053600 | 13842.16 | -75.55 | -0.54 | 13936.79 | 13936.79 | 13683.08 | 0 |
| 1731967200 | 13917.71 | 3.6 | 0.03 | 13938.91 | 13938.91 | 13810.76 | 0 |
| 1731708000 | 13914.11 | -152.63 | -1.09 | 13964.05 | 14077.69 | 13900.15 | 0 |
| 1731621600 | 14066.74 | 82.67 | 0.59 | 13967.88 | 14154.63 | 13945.29 | 0 |
| 1731535200 | 13984.07 | -169.88 | -1.20 | 14095.82 | 14158.94 | 13924.35 | 0 |
| 1731448800 | 14153.95 | -291.27 | -2.02 | 14287.31 | 14338.39 | 14118.49 | 0 |
| 1731362400 | 14445.22 | 53.93 | 0.37 | 14531.56 | 14555.76 | 14428.84 | 0 |
| 1731103200 | 14391.29 | -152.89 | -1.05 | 14516.27 | 14556.82 | 14349.25 | 0 |
| 1731016800 | 14544.18 | 313.45 | 2.20 | 14368.34 | 14589.79 | 14361.53 | 0 |
| 1730930400 | 14230.73 | -341.4 | -2.34 | 14536.09 | 14603.45 | 14178.38 | 0 |
| 1730844000 | 14572.13 | 74.72 | 0.52 | 14473.83 | 14578.72 | 14473.53 | 0 |
| 1730757600 | 14497.41 | 29.81 | 0.21 | 14569.09 | 14618.32 | 14496 | 0 |
| 1730494800 | 14467.6 | 58.28 | 0.40 | 14396.26 | 14530.66 | 14382.08 | 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
