Premium
DJ Islamic Market Health Care (DJIHCR)
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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 8438.77 | -140.65 | -1.64 | 8575.8799 | 8577.06 | 8423.83 | 0 |
| 1741384800 | 8579.42 | -27.68 | -0.32 | 8586.16 | 8613.24 | 8545.77 | 0 |
| 1741298400 | 8607.1 | -40.7 | -0.47 | 8641.94 | 8644.03 | 8560.65 | 0 |
| 1741212000 | 8647.8 | 90.4 | 1.06 | 8568.7 | 8655.04 | 8550.24 | 0 |
| 1741125600 | 8557.4 | -42.62 | -0.50 | 8612 | 8624.5 | 8544.49 | 0 |
| 1741039200 | 8600.02 | 58.35 | 0.68 | 8553.67 | 8634.07 | 8549.47 | 0 |
| 1740780000 | 8541.67 | 49.13 | 0.58 | 8464.45 | 8547.06 | 8446.02 | 0 |
| 1740693600 | 8492.54 | -59.28 | -0.69 | 8529.93 | 8562.5 | 8490.9 | 0 |
| 1740607200 | 8551.82 | -30.19 | -0.35 | 8577.44 | 8591.45 | 8535.27 | 0 |
| 1740520800 | 8582.01 | 63.44 | 0.74 | 8547.03 | 8594.91 | 8520.2 | 0 |
| 1740434400 | 8518.57 | 34.54 | 0.41 | 8494.79 | 8551.42 | 8466.99 | 0 |
| 1740175200 | 8484.03 | -7.06 | -0.08 | 8492.3 | 8515.5 | 8442.6 | 0 |
| 1740088800 | 8491.09 | 39.72 | 0.47 | 8434.19 | 8494.2 | 8428.78 | 0 |
| 1740002400 | 8451.37 | 61.6 | 0.73 | 8384.05 | 8453.33 | 8378.6 | 0 |
| 1739916000 | 8389.77 | -3.07 | -0.04 | 8397.83 | 8417.49 | 8370.16 | 0 |
| 1739570400 | 8392.84 | -79.4 | -0.94 | 8459.6299 | 8464.01 | 8390.78 | 0 |
| 1739484000 | 8472.24 | 58.58 | 0.70 | 8434.49 | 8481.87 | 8410.75 | 0 |
| 1739397600 | 8413.66 | -19.82 | -0.24 | 8421.4599 | 8435.25 | 8380.1 | 0 |
| 1739311200 | 8433.48 | -30.03 | -0.35 | 8448.79 | 8451.3799 | 8409.86 | 0 |
| 1739224800 | 8463.51 | -14.97 | -0.18 | 8469.67 | 8480.67 | 8438.32 | 0 |
| 1738965600 | 8478.48 | -58.33 | -0.68 | 8524.12 | 8553.92 | 8476.35 | 0 |
| 1738879200 | 8536.81 | -10.06 | -0.12 | 8563.81 | 8570.1299 | 8525.79 | 0 |
| 1738792800 | 8546.87 | 101.11 | 1.20 | 8472.95 | 8553.65 | 8468.73 | 0 |
| 1738706400 | 8445.76 | -14.02 | -0.17 | 8450.19 | 8460.92 | 8383.78 | 0 |
| 1738620000 | 8459.78 | -10.29 | -0.12 | 8411.65 | 8482.85 | 8389.66 | 0 |
| 1738360800 | 8470.07 | -29.48 | -0.35 | 8509.84 | 8556.04 | 8469.08 | 0 |
| 1738274400 | 8499.55 | 90.95 | 1.08 | 8414.48 | 8523.59 | 8411.66 | 0 |
| 1738188000 | 8408.6 | -30.25 | -0.36 | 8450.39 | 8455.94 | 8390.8 | 0 |
| 1738101600 | 8438.85 | -42.03 | -0.50 | 8477.87 | 8500.97 | 8436.9599 | 0 |
| 1738015200 | 8480.8799 | 132.09 | 1.58 | 8349.8 | 8481.49 | 8347.04 | 0 |
| 1737756000 | 8348.79 | 49.54 | 0.60 | 8316.93 | 8362.61 | 8307.85 | 0 |
| 1737669600 | 8299.25 | 68.34 | 0.83 | 8232.9599 | 8299.74 | 8212.14 | 0 |
| 1737583200 | 8230.91 | -2.44 | -0.03 | 8253.8799 | 8263.98 | 8196.89 | 0 |
| 1737496800 | 8233.35 | 155.1 | 1.92 | 8102.55 | 8233.41 | 8098.32 | 0 |
| 1737151200 | 8078.25 | -75.12 | -0.92 | 8153.91 | 8155.15 | 8077.89 | 0 |
| 1737064800 | 8153.37 | 43.15 | 0.53 | 8113.57 | 8161.05 | 8079.06 | 0 |
| 1736978400 | 8110.22 | 38.61 | 0.48 | 8070.13 | 8143.38 | 8065.4 | 0 |
| 1736892000 | 8071.61 | -72.94 | -0.90 | 8170.21 | 8170.41 | 8022.08 | 0 |
| 1736805600 | 8144.55 | 31.05 | 0.38 | 8085.06 | 8160.25 | 8075.09 | 0 |
| 1736546400 | 8113.5 | -40.96 | -0.50 | 8164.73 | 8167.93 | 8099.34 | 0 |
| 1736373600 | 8154.46 | 35.23 | 0.43 | 8116.14 | 8163.38 | 8070.73 | 0 |
| 1736287200 | 8119.23 | 29.27 | 0.36 | 8085.58 | 8177.64 | 8085.23 | 0 |
| 1736200800 | 8089.96 | 5.78 | 0.07 | 8078.9 | 8133.16 | 8065.91 | 0 |
| 1735941600 | 8084.18 | 57.75 | 0.72 | 8025.44 | 8097.9 | 8021.06 | 0 |
| 1735855200 | 8026.43 | 0.33 | 0.00 | 8026.96 | 8076.65 | 8006.95 | 0 |
| 1735682400 | 8026.1 | 0.9 | 0.01 | 8024.78 | 8056.36 | 7997.61 | 0 |
| 1735596000 | 8025.2 | -71.16 | -0.88 | 8086.49 | 8100.04 | 7991.84 | 0 |
| 1735336800 | 8096.36 | -5.52 | -0.07 | 8119.89 | 8126.7 | 8075.1 | 0 |
| 1735250400 | 8101.88 | 9.42 | 0.12 | 8090.03 | 8105.72 | 8066.26 | 0 |
| 1735077600 | 8092.46 | 23.31 | 0.29 | 8073.06 | 8093.52 | 8045.91 | 0 |
| 1734991200 | 8069.15 | 83.99 | 1.05 | 8011.34 | 8076.05 | 8001.86 | 0 |
| 1734732000 | 7985.16 | -9.3 | -0.12 | 7990.44 | 8041.41 | 7864.28 | 0 |
| 1734645600 | 7994.46 | -69.31 | -0.86 | 8044.22 | 8065.16 | 7983.11 | 0 |
| 1734559200 | 8063.77 | -114.36 | -1.40 | 8173.68 | 8194.02 | 8062.22 | 0 |
| 1734472800 | 8178.13 | 11.8 | 0.14 | 8141.16 | 8199.44 | 8135.87 | 0 |
| 1734386400 | 8166.33 | -42.62 | -0.52 | 8217.41 | 8245.56 | 8162.37 | 0 |
| 1734127200 | 8208.95 | -36.98 | -0.45 | 8218.65 | 8225.42 | 8171.71 | 0 |
| 1734040800 | 8245.93 | -56.12 | -0.68 | 8304.57 | 8312.19 | 8244.61 | 0 |
| 1733954400 | 8302.05 | -67.41 | -0.81 | 8357.11 | 8372.84 | 8299.3 | 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
