Premium
DJ Internet Composite (DJINET)
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 | 1090.69 | 9.12 | 0.84 | 1086.6099 | 1095.72 | 1085.79 | 0 |
| 1742850000 | 1081.57 | 27.38 | 2.60 | 1073.56 | 1082.88 | 1069.27 | 0 |
| 1742590800 | 1054.19 | 7.92 | 0.76 | 1036.09 | 1055.18 | 1031.68 | 0 |
| 1742504400 | 1046.27 | -3.69 | -0.35 | 1041.16 | 1063.19 | 1040.29 | 0 |
| 1742418000 | 1049.96 | 17.61 | 1.71 | 1036.39 | 1059.54 | 1031.55 | 0 |
| 1742331600 | 1032.35 | -19.3 | -1.84 | 1043.29 | 1044.8699 | 1020.53 | 0 |
| 1742245200 | 1051.65 | 10.63 | 1.02 | 1042.72 | 1059.56 | 1041.79 | 0 |
| 1741986000 | 1041.02 | 28.61 | 2.83 | 1026.54 | 1042.02 | 1026 | 0 |
| 1741899600 | 1012.41 | -31.58 | -3.02 | 1038.58 | 1039.4 | 1007.81 | 0 |
| 1741813200 | 1043.99 | 14.99 | 1.46 | 1051.51 | 1056.24 | 1028.8699 | 0 |
| 1741726800 | 1029 | 4.44 | 0.43 | 1022.61 | 1044.19 | 1018.43 | 0 |
| 1741640400 | 1024.56 | -44.35 | -4.15 | 1047.27 | 1047.27 | 1012.28 | 0 |
| 1741384800 | 1068.91 | -2.77 | -0.26 | 1066.64 | 1077.79 | 1034.93 | 0 |
| 1741298400 | 1071.68 | -46.52 | -4.16 | 1097.99 | 1108.47 | 1068.19 | 0 |
| 1741212000 | 1118.2 | 18.25 | 1.66 | 1100.8 | 1120 | 1094.14 | 0 |
| 1741125600 | 1099.95 | -4.7 | -0.43 | 1091.48 | 1115.47 | 1071.35 | 0 |
| 1741039200 | 1104.65 | -22.75 | -2.02 | 1133.73 | 1139.53 | 1097.3599 | 0 |
| 1740780000 | 1127.4 | 17.01 | 1.53 | 1110.54 | 1127.99 | 1102.16 | 0 |
| 1740693600 | 1110.39 | -24.45 | -2.15 | 1145.85 | 1148.2 | 1109.63 | 0 |
| 1740607200 | 1134.84 | 11.72 | 1.04 | 1133.57 | 1149.08 | 1131.34 | 0 |
| 1740520800 | 1123.1199 | -13.42 | -1.18 | 1132.59 | 1132.59 | 1105.83 | 0 |
| 1740434400 | 1136.54 | -14.28 | -1.24 | 1152.68 | 1154.03 | 1127.34 | 0 |
| 1740175200 | 1150.82 | -33.99 | -2.87 | 1186.8 | 1186.8 | 1148.98 | 0 |
| 1740088800 | 1184.81 | -18.33 | -1.52 | 1195.49 | 1195.77 | 1176.14 | 0 |
| 1740002400 | 1203.14 | -13.32 | -1.09 | 1209.69 | 1209.69 | 1193.94 | 0 |
| 1739916000 | 1216.46 | -4.32 | -0.35 | 1222.8599 | 1223.56 | 1207.13 | 0 |
| 1739570400 | 1220.78 | 5.68 | 0.47 | 1218.34 | 1221.91 | 1211.78 | 0 |
| 1739484000 | 1215.1 | 11.1 | 0.92 | 1205.1 | 1215.63 | 1200.28 | 0 |
| 1739397600 | 1204 | 3.47 | 0.29 | 1188.43 | 1204.84 | 1186.72 | 0 |
| 1739311200 | 1200.53 | -10.08 | -0.83 | 1200.84 | 1205.13 | 1192.99 | 0 |
| 1739224800 | 1210.6099 | 11.54 | 0.96 | 1208.99 | 1214.2 | 1204.6099 | 0 |
| 1738965600 | 1199.07 | -6.62 | -0.55 | 1208.53 | 1217.31 | 1197.83 | 0 |
| 1738879200 | 1205.69 | -2.65 | -0.22 | 1202.82 | 1209.8599 | 1198.05 | 0 |
| 1738792800 | 1208.34 | 0.07 | 0.01 | 1197.6199 | 1208.4 | 1193.66 | 0 |
| 1738706400 | 1208.27 | 9.45 | 0.79 | 1199.99 | 1209.35 | 1198.97 | 0 |
| 1738620000 | 1198.82 | -3.51 | -0.29 | 1180.6199 | 1205.56 | 1179.5 | 0 |
| 1738360800 | 1202.33 | 6.99 | 0.58 | 1208.67 | 1217.3599 | 1199.19 | 0 |
| 1738274400 | 1195.34 | 6.41 | 0.54 | 1197.91 | 1207.82 | 1187.31 | 0 |
| 1738188000 | 1188.93 | -3.35 | -0.28 | 1193.04 | 1195.3 | 1183.3699 | 0 |
| 1738101600 | 1192.28 | 25.69 | 2.20 | 1172.63 | 1195.67 | 1164.03 | 0 |
| 1738015200 | 1166.59 | -15.62 | -1.32 | 1149.05 | 1178.47 | 1148.92 | 0 |
| 1737756000 | 1182.21 | 0.53 | 0.04 | 1185.82 | 1187.13 | 1177.55 | 0 |
| 1737669600 | 1181.68 | 10.85 | 0.93 | 1168.3599 | 1181.68 | 1163.77 | 0 |
| 1737583200 | 1170.83 | 20.28 | 1.76 | 1172.16 | 1177.72 | 1168.97 | 0 |
| 1737496800 | 1150.55 | 9.43 | 0.83 | 1151.32 | 1157.24 | 1141.16 | 0 |
| 1737151200 | 1141.1199 | 13.62 | 1.21 | 1146.22 | 1146.65 | 1134.39 | 0 |
| 1737064800 | 1127.5 | -1.38 | -0.12 | 1131.4 | 1138.64 | 1126.45 | 0 |
| 1736978400 | 1128.88 | 20.85 | 1.88 | 1128.09 | 1134.74 | 1123.45 | 0 |
| 1736892000 | 1108.03 | 1.98 | 0.18 | 1113.52 | 1119.96 | 1101.83 | 0 |
| 1736805600 | 1106.05 | -4.36 | -0.39 | 1098.89 | 1106.8599 | 1093.68 | 0 |
| 1736546400 | 1110.41 | -17.31 | -1.53 | 1119.97 | 1121.28 | 1101.8599 | 0 |
| 1736373600 | 1127.72 | 3.89 | 0.35 | 1123.47 | 1132.57 | 1117.79 | 0 |
| 1736287200 | 1123.83 | -17.5 | -1.53 | 1145.5 | 1145.6199 | 1118.74 | 0 |
| 1736200800 | 1141.33 | 14.68 | 1.30 | 1137.52 | 1144.43 | 1134.1099 | 0 |
| 1735941600 | 1126.65 | 11.4 | 1.02 | 1123.1 | 1128.67 | 1115.5 | 0 |
| 1735855200 | 1115.25 | 2.51 | 0.23 | 1122.27 | 1131.49 | 1105.35 | 0 |
| 1735682400 | 1112.74 | -8.63 | -0.77 | 1124.06 | 1124.75 | 1110.6199 | 0 |
| 1735596000 | 1121.3699 | -12.92 | -1.14 | 1118.1 | 1127.26 | 1110.14 | 0 |
| 1735336800 | 1134.29 | -14.92 | -1.30 | 1142.16 | 1142.8 | 1123.75 | 0 |
| 1735250400 | 1149.21 | -4.35 | -0.38 | 1148.54 | 1152.35 | 1143.89 | 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
