Premium
DJ Industrial Average TR (DJITR)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 104281.47 | 1 | 1.66 | 102585.92 | 104381.81 | 102585.92 | 0 |
| 1741899600 | 102578.04 | -1 | -1.27 | 103928.14 | 103948.72 | 102196.97 | 0 |
| 1741813200 | 103892.62 | -207.26 | -0.20 | 104100.03 | 104816.5 | 103040.12 | 0 |
| 1741726800 | 104099.88 | -1 | -1.14 | 105301.4 | 105301.4 | 103453.78 | 0 |
| 1741640400 | 105301.4 | -2 | -2.03 | 107536.47 | 107536.47 | 104552.47 | 0 |
| 1741384800 | 107487.85 | 559.12 | 0.52 | 106928.73 | 107730.18 | 105918.69 | 0 |
| 1741298400 | 106928.73 | -1 | -0.99 | 108002.35 | 108002.35 | 106435.85 | 0 |
| 1741212000 | 108002.35 | 1 | 1.14 | 106782.86 | 108325.13 | 106526.61 | 0 |
| 1741125600 | 106782.86 | -1 | -1.55 | 108466.07 | 108466.07 | 106355.57 | 0 |
| 1741039200 | 108466.07 | -1 | -1.44 | 110096.88 | 110580.68 | 107785.14 | 0 |
| 1740780000 | 110051.21 | 1 | 1.45 | 108542.4 | 110127 | 108195.88 | 0 |
| 1740693600 | 108478.71 | -485.77 | -0.45 | 108964.48 | 110094.6 | 108448.01 | 0 |
| 1740607200 | 108964.48 | -471.73 | -0.43 | 109436.21 | 110046.13 | 108679.38 | 0 |
| 1740520800 | 109436.21 | 401.26 | 0.37 | 109034.95 | 109793.79 | 108596.35 | 0 |
| 1740434400 | 109034.95 | 83.27 | 0.08 | 108951.68 | 109631.88 | 108743.36 | 0 |
| 1740175200 | 108951.68 | -1 | -1.69 | 110829.83 | 110829.83 | 108755.51 | 0 |
| 1740088800 | 110829.83 | -1 | -1.00 | 111961 | 111961 | 110261.69 | 0 |
| 1740002400 | 111948.2 | 178.71 | 0.16 | 111769.49 | 111961.07 | 111160.51 | 0 |
| 1739916000 | 111769.49 | 44.87 | 0.04 | 111743.74 | 111884.04 | 111175.92 | 0 |
| 1739570400 | 111724.62 | -340.18 | -0.30 | 112139.06 | 112279.14 | 111606.53 | 0 |
| 1739484000 | 112064.8 | 859.38 | 0.77 | 111205.42 | 112206.43 | 111205.42 | 0 |
| 1739397600 | 111205.42 | -564.19 | -0.50 | 111769.61 | 111769.61 | 110543.55 | 0 |
| 1739311200 | 111769.61 | 317.96 | 0.29 | 111460.73 | 111886.69 | 111082.9 | 0 |
| 1739224800 | 111451.65 | 448.03 | 0.40 | 111033.19 | 111831.27 | 111029.35 | 0 |
| 1738965600 | 111003.62 | -1 | -0.99 | 112116.67 | 112390.96 | 110946.44 | 0 |
| 1738879200 | 112116.67 | -314.8 | -0.28 | 112431.47 | 112665.04 | 111613.98 | 0 |
| 1738792800 | 112431.47 | 794.86 | 0.71 | 111636.61 | 112465.03 | 111130.59 | 0 |
| 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 |
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
