Premium
DJ Industrial Average TR (DJITR)
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 |
|---|---|---|---|---|---|---|---|
| 1738706400 | 111636.61 | 336.05 | 0.30 | 111300.56 | 111741.03 | 111066.57 | 0 |
| 1738620000 | 111300.56 | -307.56 | -0.28 | 111608.12 | 111732.29 | 109953.85 | 0 |
| 1738360800 | 111608.12 | -845.53 | -0.75 | 112453.65 | 112851.54 | 111516.48 | 0 |
| 1738274400 | 112453.65 | 422.46 | 0.38 | 112031.19 | 112770.88 | 111857.04 | 0 |
| 1738188000 | 112031.19 | -342.83 | -0.31 | 112374.02 | 112651.71 | 111698.13 | 0 |
| 1738101600 | 112374.02 | 342.67 | 0.31 | 112031.35 | 112689.72 | 111808.92 | 0 |
| 1738015200 | 112031.35 | 724.94 | 0.65 | 111306.41 | 112060.69 | 110453.87 | 0 |
| 1737756000 | 111306.41 | -337.3 | -0.30 | 111659.2 | 111659.2 | 111077.27 | 0 |
| 1737669600 | 111643.71 | 1 | 0.92 | 110620.75 | 111644.17 | 110620.75 | 0 |
| 1737583200 | 110620.75 | 328.01 | 0.30 | 110292.74 | 110750 | 110292.74 | 0 |
| 1737496800 | 110292.74 | 1 | 1.26 | 108945.28 | 110353.66 | 108945.28 | 0 |
| 1737151200 | 108923.58 | 838.32 | 0.78 | 108085.26 | 109337.74 | 108085.26 | 0 |
| 1737064800 | 108085.26 | -171.36 | -0.16 | 108256.62 | 108420.16 | 107906.52 | 0 |
| 1736978400 | 108256.62 | 1 | 1.65 | 106495.16 | 108510.66 | 106495.16 | 0 |
| 1736892000 | 106495.16 | 553.95 | 0.52 | 105941.21 | 106560.25 | 105591.86 | 0 |
| 1736805600 | 105941.21 | 898.36 | 0.86 | 105042.85 | 105987.44 | 104816.33 | 0 |
| 1736546400 | 105042.85 | -1 | -1.62 | 106787.82 | 106787.82 | 104889.71 | 0 |
| 1736373600 | 106777.39 | 267.56 | 0.25 | 106509.83 | 106824.5 | 106009.66 | 0 |
| 1736287200 | 106509.83 | -446.29 | -0.42 | 106956.12 | 107516.27 | 106143.41 | 0 |
| 1736200800 | 106956.12 | -44.79 | -0.04 | 107020.15 | 107979.61 | 106731.43 | 0 |
| 1735941600 | 107000.91 | 867.8 | 0.82 | 106150.03 | 107127.67 | 106150.03 | 0 |
| 1735855200 | 106133.11 | -380.42 | -0.36 | 106513.53 | 107410.4 | 105590.76 | 0 |
| 1735682400 | 106513.53 | -73.87 | -0.07 | 106587.4 | 107103.04 | 106206.64 | 0 |
| 1735596000 | 106587.4 | -1 | -0.97 | 107635.1 | 107635.1 | 105816.63 | 0 |
| 1735336800 | 107635.1 | -835.18 | -0.77 | 108470.28 | 108470.28 | 107058.95 | 0 |
| 1735250400 | 108470.28 | 72.02 | 0.07 | 108398.26 | 108589.68 | 107945.04 | 0 |
| 1735077600 | 108398.26 | 976.61 | 0.91 | 107421.65 | 108399.8 | 107342.49 | 0 |
| 1734991200 | 107421.65 | 166.97 | 0.16 | 107254.68 | 107545.21 | 106445.04 | 0 |
| 1734732000 | 107254.68 | 1 | 1.18 | 106007.84 | 108195.46 | 105518.26 | 0 |
| 1734645600 | 106007.84 | 38.48 | 0.04 | 105969.36 | 107110.89 | 105969.36 | 0 |
| 1734559200 | 105969.36 | -2 | -2.58 | 108780.83 | 109377.25 | 105910.73 | 0 |
| 1734472800 | 108774.67 | -669.86 | -0.61 | 109444.53 | 109444.53 | 108491.1 | 0 |
| 1734386400 | 109444.53 | -256.63 | -0.23 | 109721.31 | 110030.49 | 109367.87 | 0 |
| 1734127200 | 109701.16 | -212.2 | -0.19 | 109916.55 | 110253.97 | 109612.19 | 0 |
| 1734040800 | 109913.36 | -586.79 | -0.53 | 110500.15 | 110649.12 | 109886.22 | 0 |
| 1733954400 | 110500.15 | -248.47 | -0.22 | 110748.62 | 111057.29 | 110468.38 | 0 |
| 1733868000 | 110748.62 | -369.49 | -0.33 | 111134.27 | 111305.64 | 110601.69 | 0 |
| 1733781600 | 111118.11 | -569.62 | -0.51 | 111720.03 | 111915.52 | 111071.09 | 0 |
| 1733522400 | 111687.73 | -308.18 | -0.28 | 111995.91 | 112391.29 | 111573.91 | 0 |
| 1733436000 | 111995.91 | -621.14 | -0.55 | 112617.2 | 112732.03 | 111952.23 | 0 |
| 1733349600 | 112617.05 | 771.84 | 0.69 | 111845.21 | 112761.45 | 111845.21 | 0 |
| 1733263200 | 111845.21 | -191.3 | -0.17 | 112036.51 | 112368.47 | 111519.41 | 0 |
| 1733176800 | 112036.51 | -242.19 | -0.22 | 112358.15 | 112578.75 | 111857.31 | 0 |
| 1732917600 | 112278.7 | 478.89 | 0.43 | 111807.26 | 112679.51 | 111807.26 | 0 |
| 1732744800 | 111799.81 | -310.92 | -0.28 | 112145.29 | 112495.64 | 111720.47 | 0 |
| 1732658400 | 112110.73 | 328.22 | 0.29 | 111801.55 | 112217.43 | 111030.45 | 0 |
| 1732572000 | 111782.51 | 1 | 0.99 | 110682.95 | 111980.12 | 110682.95 | 0 |
| 1732312800 | 110682.95 | 1 | 0.97 | 109618.1 | 110751.49 | 109618.1 | 0 |
| 1732226400 | 109618.1 | 1 | 1.08 | 108464.15 | 109991.32 | 108310.11 | 0 |
| 1732140000 | 108451.4 | 348.61 | 0.32 | 108102.79 | 108591.54 | 107622.7 | 0 |
| 1732053600 | 108102.79 | -301.47 | -0.28 | 108404.26 | 108404.26 | 107287.13 | 0 |
| 1731967200 | 108404.26 | -78.74 | -0.07 | 108542.55 | 108688.9 | 108175.1 | 0 |
| 1731708000 | 108483 | -724.43 | -0.66 | 109246.48 | 109246.48 | 108248.01 | 0 |
| 1731621600 | 109207.43 | -517.54 | -0.47 | 109724.97 | 110022.55 | 109096.13 | 0 |
| 1731535200 | 109724.97 | 117.84 | 0.11 | 109607.13 | 110180.92 | 109408.7 | 0 |
| 1731448800 | 109607.13 | -918.93 | -0.83 | 110560.72 | 110841.69 | 109547.97 | 0 |
| 1731362400 | 110526.06 | 758.95 | 0.69 | 109767.11 | 111009.06 | 109767.11 | 0 |
| 1731103200 | 109767.11 | 651.71 | 0.60 | 109119.23 | 110187.07 | 109119.23 | 0 |
| 1731016800 | 109115.4 | -1.47 | -0.00 | 109116.87 | 109348.23 | 108899.33 | 0 |
| 1730930400 | 109116.87 | 3 | 3.57 | 105353.92 | 109235.64 | 105353.92 | 0 |
| 1730844000 | 105353.92 | 1 | 1.02 | 104287.73 | 105443.01 | 104221.78 | 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
