Premium
DJ Chemicals Titans 30 Total Return (DJTCHET)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1287.68 | 6.33 | 0.49 | 1282.43 | 1293.08 | 1282.21 | 0 |
| 1737064800 | 1281.35 | 13.5 | 1.06 | 1269.78 | 1281.67 | 1267.8699 | 0 |
| 1736978400 | 1267.85 | 11.24 | 0.89 | 1258.6199 | 1277.69 | 1258.57 | 0 |
| 1736892000 | 1256.6099 | 9.79 | 0.79 | 1249.49 | 1257.3 | 1245.26 | 0 |
| 1736805600 | 1246.82 | 20.41 | 1.66 | 1225.5 | 1246.8599 | 1223.25 | 0 |
| 1736546400 | 1226.41 | -10.28 | -0.83 | 1236.75 | 1238.28 | 1222.24 | 0 |
| 1736373600 | 1236.69 | -4.12 | -0.33 | 1238.34 | 1238.8699 | 1227.59 | 0 |
| 1736287200 | 1240.81 | 0.39 | 0.03 | 1240.3699 | 1250.3599 | 1237.01 | 0 |
| 1736200800 | 1240.42 | 8.91 | 0.72 | 1232.38 | 1245.06 | 1230 | 0 |
| 1735941600 | 1231.51 | -0.2 | -0.02 | 1231.84 | 1234.97 | 1229.1 | 0 |
| 1735855200 | 1231.71 | -15.2 | -1.22 | 1246.41 | 1249.43 | 1231.21 | 0 |
| 1735682400 | 1246.91 | 4.88 | 0.39 | 1243.05 | 1249.8 | 1242.07 | 0 |
| 1735596000 | 1242.03 | -11.25 | -0.90 | 1251.1 | 1253.45 | 1237.24 | 0 |
| 1735336800 | 1253.28 | 0.49 | 0.04 | 1254.91 | 1260.18 | 1250 | 0 |
| 1735250400 | 1252.79 | -0.33 | -0.03 | 1254.09 | 1254.92 | 1248.96 | 0 |
| 1735077600 | 1253.1199 | 4.91 | 0.39 | 1249.44 | 1253.23 | 1245.63 | 0 |
| 1734991200 | 1248.21 | -2.54 | -0.20 | 1249.34 | 1251.56 | 1240.73 | 0 |
| 1734732000 | 1250.75 | 7.31 | 0.59 | 1240.13 | 1256.04 | 1238.14 | 0 |
| 1734645600 | 1243.44 | -17.5 | -1.39 | 1254.33 | 1257.8699 | 1243.31 | 0 |
| 1734559200 | 1260.94 | -30.27 | -2.34 | 1289.32 | 1289.8699 | 1260.7 | 0 |
| 1734472800 | 1291.21 | -3.82 | -0.29 | 1291.04 | 1298.66 | 1290.9 | 0 |
| 1734386400 | 1295.03 | -12.6 | -0.96 | 1306.6099 | 1306.8599 | 1295.03 | 0 |
| 1734127200 | 1307.63 | -8.49 | -0.65 | 1311.67 | 1312.58 | 1302.17 | 0 |
| 1734040800 | 1316.1199 | -5.01 | -0.38 | 1322.29 | 1322.79 | 1315.64 | 0 |
| 1733954400 | 1321.13 | -6.24 | -0.47 | 1325.39 | 1327.3599 | 1319.79 | 0 |
| 1733868000 | 1327.3699 | -7.76 | -0.58 | 1334.78 | 1335.27 | 1321.1199 | 0 |
| 1733781600 | 1335.13 | -3.28 | -0.25 | 1339.04 | 1349.47 | 1334.6099 | 0 |
| 1733522400 | 1338.41 | -0.19 | -0.01 | 1337.33 | 1343.49 | 1337.14 | 0 |
| 1733436000 | 1338.6 | -10.28 | -0.76 | 1347.85 | 1348.55 | 1335.1 | 0 |
| 1733349600 | 1348.88 | -8.59 | -0.63 | 1355.16 | 1356.15 | 1344.94 | 0 |
| 1733263200 | 1357.47 | 0.71 | 0.05 | 1360.21 | 1364.88 | 1354.95 | 0 |
| 1733176800 | 1356.76 | 4.45 | 0.33 | 1350.41 | 1358.21 | 1345.27 | 0 |
| 1732917600 | 1352.31 | 6.81 | 0.51 | 1346.01 | 1352.77 | 1342.43 | 0 |
| 1732744800 | 1345.5 | -1.65 | -0.12 | 1344.22 | 1352.09 | 1342.51 | 0 |
| 1732658400 | 1347.15 | -11.56 | -0.85 | 1354.38 | 1357.44 | 1343.65 | 0 |
| 1732572000 | 1358.71 | 14.92 | 1.11 | 1348.69 | 1360.23 | 1346.45 | 0 |
| 1732312800 | 1343.79 | 7.31 | 0.55 | 1339.54 | 1344.51 | 1334.21 | 0 |
| 1732226400 | 1336.48 | 11.27 | 0.85 | 1324.1199 | 1336.69 | 1322.91 | 0 |
| 1732140000 | 1325.21 | -2.3 | -0.17 | 1326.58 | 1326.58 | 1317.1 | 0 |
| 1732053600 | 1327.51 | -2.31 | -0.17 | 1331.66 | 1331.83 | 1316.55 | 0 |
| 1731967200 | 1329.82 | 6.16 | 0.47 | 1323.93 | 1329.82 | 1320.32 | 0 |
| 1731708000 | 1323.66 | -8.08 | -0.61 | 1331.18 | 1335.02 | 1322.78 | 0 |
| 1731621600 | 1331.74 | -3.59 | -0.27 | 1333.08 | 1337.52 | 1330.91 | 0 |
| 1731535200 | 1335.33 | -2.58 | -0.19 | 1334.8599 | 1337 | 1329.55 | 0 |
| 1731448800 | 1337.91 | -26.66 | -1.95 | 1357.56 | 1358.51 | 1336.34 | 0 |
| 1731362400 | 1364.57 | 0.96 | 0.07 | 1364.57 | 1368.65 | 1362.82 | 0 |
| 1731103200 | 1363.6099 | -14.19 | -1.03 | 1374.97 | 1375.97 | 1361.97 | 0 |
| 1731016800 | 1377.8 | 15.19 | 1.11 | 1370.83 | 1380.64 | 1367.75 | 0 |
| 1730930400 | 1362.6099 | -16.38 | -1.19 | 1377.17 | 1380.19 | 1359.45 | 0 |
| 1730844000 | 1378.99 | 2.96 | 0.22 | 1378.6 | 1383.13 | 1371.74 | 0 |
| 1730757600 | 1376.03 | 6 | 0.44 | 1373.4 | 1384.47 | 1371.96 | 0 |
| 1730494800 | 1370.03 | -3.17 | -0.23 | 1369.59 | 1376.35 | 1368.1 | 0 |
| 1730408400 | 1373.2 | -11.59 | -0.84 | 1386.84 | 1387.15 | 1373.14 | 0 |
| 1730322000 | 1384.79 | -4.32 | -0.31 | 1390.7 | 1394.25 | 1383.32 | 0 |
| 1730235600 | 1389.1099 | -11.07 | -0.79 | 1399.6 | 1401.2 | 1385.97 | 0 |
| 1730149200 | 1400.18 | 7.72 | 0.55 | 1390.02 | 1402.47 | 1389.88 | 0 |
| 1729890000 | 1392.46 | -8.5 | -0.61 | 1398.8 | 1404.38 | 1391.98 | 0 |
| 1729803600 | 1400.96 | -5.22 | -0.37 | 1406.78 | 1409.7 | 1396.1099 | 0 |
| 1729717200 | 1406.18 | -8.54 | -0.60 | 1410.8599 | 1410.88 | 1402.07 | 0 |
| 1729630800 | 1414.72 | -13.85 | -0.97 | 1424.55 | 1425.22 | 1410.68 | 0 |
| 1729544400 | 1428.57 | -15.7 | -1.09 | 1441.31 | 1442.07 | 1426.84 | 0 |
| 1729285200 | 1444.27 | 7.29 | 0.51 | 1437.68 | 1446.23 | 1437.44 | 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
