Premium
DJ Select MicroCap Total Return (DJSMT)
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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 5465.47 | 4.78 | 0.09 | 5441.27 | 5465.47 | 5389.37 | 0 |
| 1745528400 | 5460.6899 | 71.84 | 1.33 | 5391.92 | 5462.66 | 5378.86 | 0 |
| 1745442000 | 5388.85 | 48.57 | 0.91 | 5404.66 | 5509.7 | 5370.26 | 0 |
| 1745355600 | 5340.28 | 146.76 | 2.83 | 5234.32 | 5351.77 | 5234.32 | 0 |
| 1745269200 | 5193.52 | -114.47 | -2.16 | 5279.09 | 5279.09 | 5149.68 | 0 |
| 1744923600 | 5307.99 | 48.81 | 0.93 | 5262.34 | 5326.06 | 5262.34 | 0 |
| 1744837200 | 5259.18 | -1.45 | -0.03 | 5242.27 | 5297.66 | 5214.8 | 0 |
| 1744750800 | 5260.63 | 13.73 | 0.26 | 5242.46 | 5310.88 | 5239.4799 | 0 |
| 1744664400 | 5246.9 | 38.31 | 0.74 | 5253.57 | 5295.95 | 5156.75 | 0 |
| 1744405200 | 5208.59 | 51.56 | 1.00 | 5153.9399 | 5214.55 | 5076.28 | 0 |
| 1744318800 | 5157.03 | -182.17 | -3.41 | 5262.09 | 5262.09 | 5064.9399 | 0 |
| 1744232400 | 5339.2 | 349.47 | 7.00 | 4950.68 | 5422.52 | 4934.85 | 0 |
| 1744146000 | 4989.7299 | -83.23 | -1.64 | 5168.6899 | 5238.22 | 4934 | 0 |
| 1744059600 | 5072.96 | -29.84 | -0.58 | 5009.14 | 5266.05 | 4862.9799 | 0 |
| 1743800400 | 5102.8 | -190.18 | -3.59 | 5209.01 | 5209.01 | 4969.12 | 0 |
| 1743714000 | 5292.9799 | -365.02 | -6.45 | 5497.46 | 5497.46 | 5279.59 | 0 |
| 1743627600 | 5658 | 53.87 | 0.96 | 5546.46 | 5662.61 | 5535.13 | 0 |
| 1743541200 | 5604.13 | 31.72 | 0.57 | 5564.75 | 5633.84 | 5516.89 | 0 |
| 1743454800 | 5572.41 | -29.29 | -0.52 | 5564.54 | 5605.93 | 5496.1 | 0 |
| 1743195600 | 5601.7 | -117.04 | -2.05 | 5714.9 | 5714.9 | 5580.4799 | 0 |
| 1743109200 | 5718.74 | 8.76 | 0.15 | 5703.82 | 5742.54 | 5676.61 | 0 |
| 1743022800 | 5709.9799 | -18.28 | -0.32 | 5739.7299 | 5767.04 | 5685.3 | 0 |
| 1742936400 | 5728.26 | -57.38 | -0.99 | 5781.34 | 5788.41 | 5728.15 | 0 |
| 1742850000 | 5785.64 | 139.09 | 2.46 | 5706.24 | 5785.91 | 5706.24 | 0 |
| 1742590800 | 5646.55 | -62.75 | -1.10 | 5680.38 | 5680.38 | 5622.45 | 0 |
| 1742504400 | 5709.3 | -28.61 | -0.50 | 5710.43 | 5763.1899 | 5695.16 | 0 |
| 1742418000 | 5737.91 | 101.8 | 1.81 | 5644.85 | 5757.63 | 5644.85 | 0 |
| 1742331600 | 5636.11 | -27.44 | -0.48 | 5651.1 | 5652.88 | 5610.63 | 0 |
| 1742245200 | 5663.55 | 17.22 | 0.30 | 5646.3 | 5687.33 | 5641.13 | 0 |
| 1741986000 | 5646.33 | 131.45 | 2.38 | 5556.24 | 5647.97 | 5556.24 | 0 |
| 1741899600 | 5514.88 | -105.26 | -1.87 | 5623.92 | 5630.67 | 5495.08 | 0 |
| 1741813200 | 5620.14 | 3.74 | 0.07 | 5640.05 | 5684.59 | 5568.43 | 0 |
| 1741726800 | 5616.4 | 31.71 | 0.57 | 5596.77 | 5657.28 | 5567.04 | 0 |
| 1741640400 | 5584.6899 | -163.61 | -2.85 | 5714.35 | 5714.35 | 5549.5 | 0 |
| 1741384800 | 5748.3 | 10.74 | 0.19 | 5732.05 | 5771.75 | 5654.6 | 0 |
| 1741298400 | 5737.56 | -91.62 | -1.57 | 5791.78 | 5797.53 | 5700.79 | 0 |
| 1741212000 | 5829.18 | -5.44 | -0.09 | 5825.01 | 5854.81 | 5761.14 | 0 |
| 1741125600 | 5834.62 | -118.7 | -1.99 | 5909.97 | 5921 | 5771.43 | 0 |
| 1741039200 | 5953.32 | -163.79 | -2.68 | 6132.31 | 6147.21 | 5930.26 | 0 |
| 1740780000 | 6117.11 | 55.63 | 0.92 | 6043.38 | 6117.34 | 6019.05 | 0 |
| 1740693600 | 6061.4799 | -88.42 | -1.44 | 6144.53 | 6154.18 | 6061.4799 | 0 |
| 1740607200 | 6149.9 | 24.2 | 0.40 | 6136.62 | 6190.6 | 6118.17 | 0 |
| 1740520800 | 6125.7 | 35.48 | 0.58 | 6105.15 | 6162.53 | 6066.76 | 0 |
| 1740434400 | 6090.22 | -67.55 | -1.10 | 6183.08 | 6201.75 | 6088.63 | 0 |
| 1740175200 | 6157.77 | -128.02 | -2.04 | 6325.03 | 6378.88 | 6149.64 | 0 |
| 1740088800 | 6285.79 | -83.02 | -1.30 | 6334.17 | 6334.17 | 6231.07 | 0 |
| 1740002400 | 6368.81 | -41.53 | -0.65 | 6370.1 | 6377.1 | 6333.21 | 0 |
| 1739916000 | 6410.34 | 5.98 | 0.09 | 6409.36 | 6434.84 | 6389.59 | 0 |
| 1739570400 | 6404.36 | -9.06 | -0.14 | 6421.38 | 6457.8 | 6394.27 | 0 |
| 1739484000 | 6413.42 | 77.18 | 1.22 | 6361.42 | 6413.95 | 6333.99 | 0 |
| 1739397600 | 6336.24 | -52.16 | -0.82 | 6329.41 | 6364.02 | 6298.92 | 0 |
| 1739311200 | 6388.4 | 34.98 | 0.55 | 6336.7299 | 6389.87 | 6319.43 | 0 |
| 1739224800 | 6353.42 | 56.14 | 0.89 | 6315.59 | 6378.81 | 6315.59 | 0 |
| 1738965600 | 6297.28 | -40.4 | -0.64 | 6363.79 | 6372.9 | 6281.96 | 0 |
| 1738879200 | 6337.68 | 18.84 | 0.30 | 6338.4 | 6376.71 | 6309.21 | 0 |
| 1738792800 | 6318.84 | 53.26 | 0.85 | 6278.75 | 6318.84 | 6270 | 0 |
| 1738706400 | 6265.58 | 108.03 | 1.75 | 6159.2299 | 6268.89 | 6156.17 | 0 |
| 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 |
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
