Premium
DJ Select MicroCap Total Return (DJSMT)
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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 6157.55 | -83.95 | -1.35 | 6198.9 | 6205.46 | 6091.53 | 0 |
| 1738360800 | 6241.5 | -82.94 | -1.31 | 6326.9399 | 6329.22 | 6222.1899 | 0 |
| 1738274400 | 6324.4399 | 52.59 | 0.84 | 6303.86 | 6364.97 | 6295.27 | 0 |
| 1738188000 | 6271.85 | 20.3 | 0.32 | 6249.71 | 6297.59 | 6218.43 | 0 |
| 1738101600 | 6251.55 | 25.17 | 0.40 | 6230.77 | 6269.57 | 6194.7 | 0 |
| 1738015200 | 6226.38 | -92.5 | -1.46 | 6291.65 | 6313.71 | 6222.4799 | 0 |
| 1737756000 | 6318.88 | 4.2 | 0.07 | 6312.1 | 6340.03 | 6292.83 | 0 |
| 1737669600 | 6314.68 | 49.82 | 0.80 | 6246.04 | 6322.6899 | 6236.82 | 0 |
| 1737583200 | 6264.86 | -39.9 | -0.63 | 6312.43 | 6325.54 | 6258.6899 | 0 |
| 1737496800 | 6304.76 | 104.97 | 1.69 | 6227.1899 | 6313.89 | 6227.1899 | 0 |
| 1737151200 | 6199.79 | 18.99 | 0.31 | 6196.32 | 6233.87 | 6168.25 | 0 |
| 1737064800 | 6180.8 | 4.63 | 0.07 | 6192.6 | 6197.9 | 6155.84 | 0 |
| 1736978400 | 6176.17 | 128.94 | 2.13 | 6110.63 | 6194.7299 | 6110.63 | 0 |
| 1736892000 | 6047.2299 | 119 | 2.01 | 5956.4799 | 6047.32 | 5956.4799 | 0 |
| 1736805600 | 5928.2299 | 71.4 | 1.22 | 5829.43 | 5929.9399 | 5804.81 | 0 |
| 1736546400 | 5856.83 | -129.23 | -2.16 | 5953.09 | 5953.09 | 5814.35 | 0 |
| 1736373600 | 5986.06 | -22.57 | -0.38 | 5985.26 | 5994.43 | 5911.59 | 0 |
| 1736287200 | 6008.63 | -100.55 | -1.65 | 6115.18 | 6125.78 | 5977.55 | 0 |
| 1736200800 | 6109.18 | -29.47 | -0.48 | 6152.9 | 6187.36 | 6108.04 | 0 |
| 1735941600 | 6138.65 | 68.33 | 1.13 | 6085.65 | 6141.88 | 6050.88 | 0 |
| 1735855200 | 6070.32 | -7.36 | -0.12 | 6106.05 | 6163.97 | 6029.1899 | 0 |
| 1735682400 | 6077.68 | 18.22 | 0.30 | 6077.43 | 6130.31 | 6064 | 0 |
| 1735596000 | 6059.46 | 6.2 | 0.10 | 6030.82 | 6077.83 | 5957.96 | 0 |
| 1735336800 | 6053.26 | -104.3 | -1.69 | 6137.22 | 6148.7299 | 6006.21 | 0 |
| 1735250400 | 6157.56 | 62.63 | 1.03 | 6073.56 | 6159.24 | 6052.33 | 0 |
| 1735077600 | 6094.93 | 81.56 | 1.36 | 6020.81 | 6094.93 | 6015.31 | 0 |
| 1734991200 | 6013.37 | -26.05 | -0.43 | 6036.1 | 6044.61 | 5992.34 | 0 |
| 1734732000 | 6039.42 | 24.7 | 0.41 | 5968.45 | 6115.37 | 5926.2299 | 0 |
| 1734645600 | 6014.72 | -17.01 | -0.28 | 6079.39 | 6147.15 | 6005.09 | 0 |
| 1734559200 | 6031.7299 | -292.04 | -4.62 | 6345.42 | 6371.07 | 5997.24 | 0 |
| 1734472800 | 6323.77 | -74.42 | -1.16 | 6380.57 | 6380.57 | 6311.72 | 0 |
| 1734386400 | 6398.1899 | 21.33 | 0.33 | 6377.03 | 6429.58 | 6360.51 | 0 |
| 1734127200 | 6376.86 | -29.07 | -0.45 | 6402.53 | 6411.81 | 6336.27 | 0 |
| 1734040800 | 6405.93 | -66.11 | -1.02 | 6467.15 | 6486.11 | 6405.93 | 0 |
| 1733954400 | 6472.04 | 55.22 | 0.86 | 6448.4 | 6515.09 | 6428.06 | 0 |
| 1733868000 | 6416.82 | 46.33 | 0.73 | 6376.61 | 6475.35 | 6360.01 | 0 |
| 1733781600 | 6370.49 | -37.48 | -0.58 | 6426.74 | 6464.89 | 6369.68 | 0 |
| 1733522400 | 6407.97 | -37.4 | -0.58 | 6463.07 | 6463.07 | 6385.87 | 0 |
| 1733436000 | 6445.37 | -34 | -0.52 | 6484.04 | 6510.37 | 6442.9399 | 0 |
| 1733349600 | 6479.37 | 62.56 | 0.97 | 6452.12 | 6483.58 | 6414.1899 | 0 |
| 1733263200 | 6416.81 | -48.24 | -0.75 | 6467.9399 | 6470.91 | 6386.5 | 0 |
| 1733176800 | 6465.05 | -2.8 | -0.04 | 6476.1 | 6494.26 | 6405.68 | 0 |
| 1732917600 | 6467.85 | 29.75 | 0.46 | 6470.65 | 6493 | 6456.4799 | 0 |
| 1732744800 | 6438.1 | 19.62 | 0.31 | 6443.99 | 6507.91 | 6436.85 | 0 |
| 1732658400 | 6418.4799 | -51.4 | -0.79 | 6466.78 | 6466.78 | 6402.03 | 0 |
| 1732572000 | 6469.88 | 63.36 | 0.99 | 6440.78 | 6550.25 | 6440.78 | 0 |
| 1732312800 | 6406.52 | 140.92 | 2.25 | 6278.7 | 6409.87 | 6278.7 | 0 |
| 1732226400 | 6265.6 | 106.13 | 1.72 | 6178.62 | 6278.01 | 6176.76 | 0 |
| 1732140000 | 6159.47 | 5.36 | 0.09 | 6149.36 | 6159.47 | 6088.92 | 0 |
| 1732053600 | 6154.11 | 23.2 | 0.38 | 6084.28 | 6154.7 | 6061.06 | 0 |
| 1731967200 | 6130.91 | 18.72 | 0.31 | 6123.83 | 6180.25 | 6123.83 | 0 |
| 1731708000 | 6112.1899 | -49.55 | -0.80 | 6183.88 | 6194.4799 | 6085.16 | 0 |
| 1731621600 | 6161.74 | -49.17 | -0.79 | 6220.93 | 6240.09 | 6136.85 | 0 |
| 1731535200 | 6210.91 | -76.77 | -1.22 | 6307.29 | 6329.04 | 6209.12 | 0 |
| 1731448800 | 6287.68 | -86.1 | -1.35 | 6352.42 | 6374.5 | 6262.81 | 0 |
| 1731362400 | 6373.78 | 106.42 | 1.70 | 6303.68 | 6382.88 | 6303.68 | 0 |
| 1731103200 | 6267.36 | 95.33 | 1.54 | 6208 | 6272.3 | 6186.39 | 0 |
| 1731016800 | 6172.03 | -89.49 | -1.43 | 6246.7 | 6246.7 | 6159.65 | 0 |
| 1730930400 | 6261.52 | 396.85 | 6.77 | 5986.2 | 6265.92 | 5986.2 | 0 |
| 1730844000 | 5864.67 | 178.97 | 3.15 | 5697.57 | 5865.63 | 5697.57 | 0 |
| 1730757600 | 5685.7 | -56.87 | -0.99 | 5707.67 | 5753.1 | 5678.61 | 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
