Premium
DJ International Internet Index USD TR (DJINTCUT)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 214.33 | -0.25 | -0.12 | 213.87 | 214.84 | 212 | 0 |
| 1734645600 | 214.58 | -2.2 | -1.01 | 215.51 | 216.01 | 214.12 | 0 |
| 1734559200 | 216.78 | -4.02 | -1.82 | 221.6 | 221.68 | 216.74 | 0 |
| 1734472800 | 220.8 | 0.23 | 0.10 | 219.73 | 221.01 | 219.62 | 0 |
| 1734386400 | 220.57 | -1.9 | -0.85 | 221.17 | 221.3 | 220.47 | 0 |
| 1734127200 | 222.47 | -2.82 | -1.25 | 223.21 | 223.69 | 221.59 | 0 |
| 1734040800 | 225.29 | 0.95 | 0.42 | 225.6 | 226.16 | 224.86 | 0 |
| 1733954400 | 224.34 | 0.28 | 0.12 | 222.85 | 224.37 | 222.83 | 0 |
| 1733868000 | 224.06 | -3.32 | -1.46 | 225.88 | 226.13 | 223.74 | 0 |
| 1733781600 | 227.38 | 3.88 | 1.74 | 227.4 | 229.29 | 227.02 | 0 |
| 1733522400 | 223.5 | 2.91 | 1.32 | 222.18 | 224.02 | 222.03 | 0 |
| 1733436000 | 220.59 | -0.31 | -0.14 | 220.34 | 220.94 | 219.75 | 0 |
| 1733349600 | 220.9 | 0.88 | 0.40 | 219.84 | 221.26 | 219.67 | 0 |
| 1733263200 | 220.02 | 0.2 | 0.09 | 220.49 | 220.62 | 219.23 | 0 |
| 1733176800 | 219.82 | 0.74 | 0.34 | 219.44 | 220.11 | 218.78 | 0 |
| 1732917600 | 219.08 | -0.71 | -0.32 | 218.51 | 219.27 | 218.08 | 0 |
| 1732744800 | 219.79 | 4.01 | 1.86 | 219.72 | 220.19 | 219.4 | 0 |
| 1732658400 | 215.78 | 1.05 | 0.49 | 215.14 | 216.29 | 215.06 | 0 |
| 1732572000 | 214.73 | 1.39 | 0.65 | 212.85 | 214.8 | 212.8 | 0 |
| 1732312800 | 213.34 | -3.2 | -1.48 | 213.88 | 213.95 | 212.63 | 0 |
| 1732226400 | 216.54 | -1.42 | -0.65 | 217.12 | 217.5 | 215.46 | 0 |
| 1732140000 | 217.96 | 0.35 | 0.16 | 218.32 | 218.33 | 216.8 | 0 |
| 1732053600 | 217.61 | 1.12 | 0.52 | 217.58 | 217.81 | 216.19 | 0 |
| 1731967200 | 216.49 | 0.89 | 0.41 | 216.42 | 216.89 | 215.51 | 0 |
| 1731708000 | 215.6 | -0.74 | -0.34 | 216.63 | 217 | 215.05 | 0 |
| 1731621600 | 216.34 | -3.53 | -1.61 | 217.78 | 218 | 216.3 | 0 |
| 1731535200 | 219.87 | 2.07 | 0.95 | 217.36 | 219.95 | 217.15 | 0 |
| 1731448800 | 217.8 | 0.94 | 0.43 | 213.01 | 218.94 | 212.98 | 0 |
| 1731362400 | 216.86 | -0.39 | -0.18 | 215.8 | 217.34 | 215.68 | 0 |
| 1731103200 | 217.25 | -4.74 | -2.14 | 219.33 | 219.35 | 216.56 | 0 |
| 1731016800 | 221.99 | 5.25 | 2.42 | 219.12 | 222.37 | 219.07 | 0 |
| 1730930400 | 216.74 | -4.14 | -1.87 | 217.75 | 218.02 | 215.22 | 0 |
| 1730844000 | 220.88 | 3.87 | 1.78 | 219.73 | 220.94 | 219.71 | 0 |
| 1730757600 | 217.01 | 0.75 | 0.35 | 217.36 | 217.51 | 216.54 | 0 |
| 1730494800 | 216.26 | 1.78 | 0.83 | 215.86 | 217 | 215.86 | 0 |
| 1730408400 | 214.48 | -2.84 | -1.31 | 216.64 | 216.74 | 213.56 | 0 |
| 1730322000 | 217.32 | -3.14 | -1.42 | 218.45 | 218.54 | 216.66 | 0 |
| 1730235600 | 220.46 | 1.75 | 0.80 | 220.13 | 220.69 | 219.66 | 0 |
| 1730149200 | 218.71 | 2.1 | 0.97 | 217.64 | 219.08 | 217.44 | 0 |
| 1729890000 | 216.61 | 0.4 | 0.19 | 216.56 | 217.78 | 216.39 | 0 |
| 1729803600 | 216.21 | -2.9 | -1.32 | 216.22 | 216.66 | 215.9 | 0 |
| 1729717200 | 219.11 | 0.15 | 0.07 | 221.06 | 221.12 | 218.67 | 0 |
| 1729630800 | 218.96 | 0.53 | 0.24 | 218.5 | 219.99 | 218.18 | 0 |
| 1729544400 | 218.43 | -3.09 | -1.39 | 218.65 | 218.98 | 217.64 | 0 |
| 1729285200 | 221.52 | 5.73 | 2.66 | 220.22 | 221.88 | 220.05 | 0 |
| 1729198800 | 215.79 | -2.06 | -0.95 | 216.07 | 216.93 | 215.65 | 0 |
| 1729112400 | 217.85 | -0.56 | -0.26 | 218.46 | 218.58 | 217.56 | 0 |
| 1729026000 | 218.41 | -7.61 | -3.37 | 219.34 | 220.68 | 217.76 | 0 |
| 1728939600 | 226.02 | -3.21 | -1.40 | 226.96 | 227.3 | 225.79 | 0 |
| 1728680400 | 229.23 | 1.01 | 0.44 | 228.23 | 229.77 | 227.83 | 0 |
| 1728594000 | 228.22 | 2.34 | 1.04 | 228.4 | 228.65 | 227.36 | 0 |
| 1728507600 | 225.88 | -0.21 | -0.09 | 224.75 | 226.26 | 224.68 | 0 |
| 1728421200 | 226.09 | -13.57 | -5.66 | 227.76 | 228.14 | 224.8 | 0 |
| 1728334800 | 239.66 | 0 | 0.00 | 239.91 | 240.63 | 238.99 | 0 |
| 1728075600 | 239.66 | 4.63 | 1.97 | 238.8 | 239.72 | 238.1 | 0 |
| 1727989200 | 235.03 | -2.48 | -1.04 | 235.58 | 236.16 | 233.98 | 0 |
| 1727902800 | 237.51 | 9.58 | 4.20 | 236.58 | 237.82 | 235.93 | 0 |
| 1727816400 | 227.93 | 1.52 | 0.67 | 226.45 | 227.98 | 225.8 | 0 |
| 1727730000 | 226.41 | 4.07 | 1.83 | 227.7 | 228.58 | 226.05 | 0 |
| 1727470800 | 222.34 | 5.72 | 2.64 | 221.17 | 223.36 | 220.8 | 0 |
| 1727384400 | 216.62 | 11.53 | 5.62 | 212.73 | 216.96 | 212.27 | 0 |
| 1727298000 | 205.09 | 0.18 | 0.09 | 205.19 | 205.82 | 204.71 | 0 |
| 1727211600 | 204.91 | 7.77 | 3.94 | 201.78 | 205.07 | 201.59 | 0 |
| 1727125200 | 197.14 | 1.19 | 0.61 | 195.17 | 197.4 | 195.08 | 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
