Premium
DJ Sustainability Korea Index KRW (DJSIK)
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 |
|---|---|---|---|---|---|---|---|
| 1742245200 | 1879.8 | 26.26 | 1.42 | 1880.1 | 1882.08 | 1877.44 | 0 |
| 1741986000 | 1853.54 | -8.9 | -0.48 | 1853.54 | 1856.08 | 1851.06 | 0 |
| 1741899600 | 1862.44 | -5.82 | -0.31 | 1862.28 | 1864.16 | 1860.9 | 0 |
| 1741813200 | 1868.26 | 36.93 | 2.02 | 1868.26 | 1869.87 | 1865.81 | 0 |
| 1741726800 | 1831.33 | -23.86 | -1.29 | 1831.33 | 1833.46 | 1829.34 | 0 |
| 1741640400 | 1855.19 | 5.82 | 0.31 | 1855.23 | 1858.37 | 1851.85 | 0 |
| 1741384800 | 1849.37 | -16.76 | -0.90 | 1849.24 | 1852.19 | 1846.56 | 0 |
| 1741298400 | 1866.13 | 18.98 | 1.03 | 1872.86 | 1872.86 | 1863.43 | 0 |
| 1741212000 | 1847.15 | 20.21 | 1.11 | 1835.6 | 1850.21 | 1835.6 | 0 |
| 1741125600 | 1826.94 | -8.14 | -0.44 | 1817.12 | 1828.29 | 1817.12 | 0 |
| 1741039200 | 1835.08 | -0.2 | -0.01 | 1830.11 | 1835.28 | 1830.11 | 0 |
| 1740780000 | 1835.28 | -71.46 | -3.75 | 1835.08 | 1836.57 | 1833.63 | 0 |
| 1740693600 | 1906.74 | -21.37 | -1.11 | 1906.74 | 1907.87 | 1905.67 | 0 |
| 1740607200 | 1928.11 | 16.05 | 0.84 | 1928.11 | 1930.26 | 1925.96 | 0 |
| 1740520800 | 1912.06 | -14.84 | -0.77 | 1916.33 | 1916.33 | 1911.52 | 0 |
| 1740434400 | 1926.9 | -3.23 | -0.17 | 1926.9 | 1928.78 | 1925.24 | 0 |
| 1740175200 | 1930.13 | -4.7 | -0.24 | 1930.2 | 1932.29 | 1928.11 | 0 |
| 1740088800 | 1934.83 | -19.49 | -1.00 | 1927.5 | 1936.48 | 1927.5 | 0 |
| 1740002400 | 1954.32 | 35.26 | 1.84 | 1957.38 | 1957.38 | 1952.14 | 0 |
| 1739916000 | 1919.06 | 19.5 | 1.03 | 1916.43 | 1920.89 | 1916.43 | 0 |
| 1739570400 | 1899.56 | 11.91 | 0.63 | 1899.62 | 1901.85 | 1897.27 | 0 |
| 1739484000 | 1887.65 | 18.82 | 1.01 | 1878.51 | 1890.21 | 1878.51 | 0 |
| 1739397600 | 1868.83 | 0.55 | 0.03 | 1866.69 | 1871.62 | 1866.12 | 0 |
| 1739311200 | 1868.28 | 9.86 | 0.53 | 1868.88 | 1869.61 | 1867.02 | 0 |
| 1739224800 | 1858.42 | -6.16 | -0.33 | 1858.75 | 1860.57 | 1856.41 | 0 |
| 1738965600 | 1864.58 | -13.94 | -0.74 | 1864.45 | 1866.97 | 1862.02 | 0 |
| 1738879200 | 1878.52 | 12.26 | 0.66 | 1876.97 | 1881.11 | 1875.91 | 0 |
| 1738792800 | 1866.26 | 26.04 | 1.42 | 1867.32 | 1868.46 | 1864.12 | 0 |
| 1738706400 | 1840.22 | 14.84 | 0.81 | 1840.22 | 1842.6 | 1837.89 | 0 |
| 1738620000 | 1825.38 | -43.46 | -2.33 | 1816.97 | 1827.78 | 1816.97 | 0 |
| 1738360800 | 1868.84 | -5.08 | -0.27 | 1868.85 | 1870.67 | 1867.28 | 0 |
| 1738274400 | 1873.92 | 0 | 0.00 | 1873.92 | 1873.92 | 1873.31 | 0 |
| 1738188000 | 1873.92 | 0 | 0.00 | 1873.92 | 1873.92 | 1873.92 | 0 |
| 1738101600 | 1873.92 | 0 | 0.00 | 1873.92 | 1873.92 | 1873.92 | 0 |
| 1738015200 | 1873.92 | 0 | 0.00 | 1873.92 | 1873.92 | 1873.92 | 0 |
| 1737756000 | 1873.92 | 11.1 | 0.60 | 1873.71 | 1875.69 | 1872.05 | 0 |
| 1737669600 | 1862.82 | -23.81 | -1.26 | 1861.23 | 1864.64 | 1861.15 | 0 |
| 1737583200 | 1886.63 | 21.25 | 1.14 | 1886.92 | 1888.47 | 1884.81 | 0 |
| 1737496800 | 1865.38 | -4.26 | -0.23 | 1857.5 | 1867.33 | 1857.5 | 0 |
| 1737151200 | 1869.64 | -2.88 | -0.15 | 1869.64 | 1871.1 | 1868.32 | 0 |
| 1737064800 | 1872.52 | 24.98 | 1.35 | 1873.87 | 1874.65 | 1870.4 | 0 |
| 1736978400 | 1847.54 | 3.57 | 0.19 | 1841.77 | 1850.66 | 1841.77 | 0 |
| 1736892000 | 1843.97 | 1.32 | 0.07 | 1839.88 | 1846.29 | 1839.88 | 0 |
| 1736805600 | 1842.65 | -23.63 | -1.27 | 1842.65 | 1844.39 | 1840.46 | 0 |
| 1736546400 | 1866.28 | 5.07 | 0.27 | 1866.14 | 1875.04 | 1859.64 | 0 |
| 1736373600 | 1861.21 | 16.44 | 0.89 | 1867.36 | 1867.36 | 1858.28 | 0 |
| 1736287200 | 1844.77 | 0.01 | 0.00 | 1846.68 | 1847.26 | 1842.24 | 0 |
| 1736200800 | 1844.76 | 42.39 | 2.35 | 1836.82 | 1847.46 | 1836.82 | 0 |
| 1735941600 | 1802.37 | 31.33 | 1.77 | 1802.38 | 1804.68 | 1800.75 | 0 |
| 1735855200 | 1771.04 | -10.97 | -0.62 | 1776.12 | 1776.12 | 1769.82 | 0 |
| 1735682400 | 1782.01 | 0 | 0.00 | 1782.01 | 1782.01 | 1782.01 | 0 |
| 1735596000 | 1782.01 | -5.72 | -0.32 | 1781.97 | 1783.78 | 1780.08 | 0 |
| 1735336800 | 1787.73 | -19.11 | -1.06 | 1787.86 | 1790.07 | 1785.71 | 0 |
| 1735250400 | 1806.84 | -7.76 | -0.43 | 1810.93 | 1810.93 | 1804.31 | 0 |
| 1735077600 | 1814.6 | -2.32 | -0.13 | 1814.61 | 1816.11 | 1812.58 | 0 |
| 1734991200 | 1816.92 | 26.79 | 1.50 | 1816.92 | 1819.5 | 1814.51 | 0 |
| 1734732000 | 1790.13 | -31.32 | -1.72 | 1790.07 | 1794.13 | 1787.27 | 0 |
| 1734645600 | 1821.45 | -40.45 | -2.17 | 1814.77 | 1823.03 | 1814.77 | 0 |
| 1734559200 | 1861.9 | 31.39 | 1.71 | 1861.9 | 1863.21 | 1860.28 | 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
