Premium
DJ Oil and Gas Titans 30 Index EUR (DJTENGE)
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 624.9 | 1.79 | 0.29 | 622.72 | 628.04 | 620.99 | 0 |
| 1738879200 | 623.11 | -4.73 | -0.75 | 630.21 | 634.51 | 620.67999 | 0 |
| 1738792800 | 627.84 | -0.38 | -0.06 | 628.21 | 628.48 | 623.29 | 0 |
| 1738706400 | 628.22 | 7.89 | 1.27 | 619.47 | 629.62 | 616.78 | 0 |
| 1738620000 | 620.33 | 2.05 | 0.33 | 621.83 | 622.94 | 613.79999 | 0 |
| 1738360800 | 618.28 | -7.87 | -1.26 | 627.34 | 629.33 | 617.09 | 0 |
| 1738274400 | 626.15 | 5.48 | 0.88 | 620.61 | 626.7 | 619.53 | 0 |
| 1738188000 | 620.66999 | 1.6 | 0.26 | 619.05999 | 623.61 | 618.6 | 0 |
| 1738101600 | 619.07 | -1.71 | -0.28 | 623.33 | 626.6 | 616.92999 | 0 |
| 1738015200 | 620.78 | -4.78 | -0.76 | 625.32 | 625.79 | 617.32 | 0 |
| 1737756000 | 625.55999 | -9.04 | -1.42 | 630.29 | 633.32 | 624.48 | 0 |
| 1737669600 | 634.6 | 1.04 | 0.16 | 633 | 638.96 | 631.7 | 0 |
| 1737583200 | 633.55999 | -7.98 | -1.24 | 642.17999 | 642.35 | 633.2 | 0 |
| 1737496800 | 641.54 | -10.67 | -1.64 | 647.63 | 648.39 | 640.14 | 0 |
| 1737151200 | 652.21 | 6.03 | 0.93 | 647.80999 | 652.80999 | 646.69 | 0 |
| 1737064800 | 646.17999 | 2.6 | 0.40 | 644.52 | 648 | 642.52 | 0 |
| 1736978400 | 643.58 | 7.36 | 1.16 | 637.58 | 644.36 | 635.22 | 0 |
| 1736892000 | 636.22 | -0.44 | -0.07 | 633.49 | 636.51 | 630.84 | 0 |
| 1736805600 | 636.66 | 9.89 | 1.58 | 629.58 | 641.47 | 629.26 | 0 |
| 1736546400 | 626.77 | 4.08 | 0.66 | 623.36 | 636.87 | 622.99 | 0 |
| 1736373600 | 622.69 | 0.76 | 0.12 | 622.16999 | 623.53 | 618.96 | 0 |
| 1736287200 | 621.92999 | 9.2 | 1.50 | 612.42999 | 623.66999 | 611.12 | 0 |
| 1736200800 | 612.73 | -4.24 | -0.69 | 615.19 | 619.38 | 611.78 | 0 |
| 1735941600 | 616.97 | 3.32 | 0.54 | 614.07 | 619.21 | 613.46 | 0 |
| 1735855200 | 613.65 | 12.28 | 2.04 | 602.62 | 616.64 | 601.36 | 0 |
| 1735682400 | 601.37 | 8.89 | 1.50 | 592.72 | 602.26 | 592.29 | 0 |
| 1735596000 | 592.48 | 1.57 | 0.27 | 590.52 | 594.96 | 589.11 | 0 |
| 1735336800 | 590.91 | 1.42 | 0.24 | 590.49 | 594.28 | 587.85 | 0 |
| 1735250400 | 589.49 | -2.59 | -0.44 | 591.80999 | 591.84 | 588.25 | 0 |
| 1735077600 | 592.08 | 4.22 | 0.72 | 589.35 | 592.71 | 587.36 | 0 |
| 1734991200 | 587.86 | 3.59 | 0.61 | 584.63 | 588.66 | 582.16999 | 0 |
| 1734732000 | 584.27 | 0.65 | 0.11 | 581.35 | 585.79999 | 579.84 | 0 |
| 1734645600 | 583.62 | -4.83 | -0.82 | 585.94 | 590.65 | 582.95 | 0 |
| 1734559200 | 588.45 | -4.31 | -0.73 | 593.5 | 594.82 | 587.98 | 0 |
| 1734472800 | 592.76 | -4.22 | -0.71 | 594.91999 | 596.21 | 587.84 | 0 |
| 1734386400 | 596.98 | -11.09 | -1.82 | 607.34 | 607.85 | 596.7 | 0 |
| 1734127200 | 608.07 | -5.21 | -0.85 | 613.63 | 613.82 | 606.64 | 0 |
| 1734040800 | 613.28 | -3.75 | -0.61 | 617.13 | 618.59 | 611.41999 | 0 |
| 1733954400 | 617.03 | 1.28 | 0.21 | 615.95 | 618.45 | 614.59 | 0 |
| 1733868000 | 615.75 | -2.09 | -0.34 | 616.85 | 622.13 | 615.1 | 0 |
| 1733781600 | 617.84 | 2.76 | 0.45 | 616.24 | 623.08 | 615.41 | 0 |
| 1733522400 | 615.08 | -7.07 | -1.14 | 622.87 | 623.82 | 614.09 | 0 |
| 1733436000 | 622.15 | -2.62 | -0.42 | 623.16 | 626.28 | 620.95 | 0 |
| 1733349600 | 624.77 | -8.8 | -1.39 | 634.84 | 636.44 | 621.27 | 0 |
| 1733263200 | 633.57 | 1.29 | 0.20 | 633.78 | 636.73 | 631.79 | 0 |
| 1733176800 | 632.28 | -0.22 | -0.03 | 635.57 | 637.63 | 628.62 | 0 |
| 1732917600 | 632.5 | 2.17 | 0.34 | 630.84 | 634.38 | 629.80999 | 0 |
| 1732744800 | 630.33 | -5.1 | -0.80 | 633.01 | 635.09 | 630.03 | 0 |
| 1732658400 | 635.42999 | -2.35 | -0.37 | 635.86 | 637.75 | 633.27 | 0 |
| 1732572000 | 637.78 | -14.64 | -2.24 | 651.46 | 651.78 | 637.30999 | 0 |
| 1732312800 | 652.41999 | 5.53 | 0.85 | 648.21 | 656.29 | 647.77 | 0 |
| 1732226400 | 646.89 | 8.06 | 1.26 | 639.28 | 648.97 | 638.33 | 0 |
| 1732140000 | 638.83 | 4.67 | 0.74 | 635.42999 | 640.07 | 635.2 | 0 |
| 1732053600 | 634.16 | -2.62 | -0.41 | 637.76 | 639.85 | 630.80999 | 0 |
| 1731967200 | 636.78 | 2.63 | 0.41 | 632.84 | 637.79999 | 629.98 | 0 |
| 1731708000 | 634.15 | -0.95 | -0.15 | 633.35 | 638.49 | 631.42999 | 0 |
| 1731621600 | 635.1 | 6.75 | 1.07 | 630.14 | 644.67999 | 630 | 0 |
| 1731535200 | 628.35 | 5.97 | 0.96 | 623.35 | 629.75 | 618.96 | 0 |
| 1731448800 | 622.38 | -4.46 | -0.71 | 628.09 | 629.83 | 622.33 | 0 |
| 1731362400 | 626.84 | 5.19 | 0.83 | 621.41999 | 629.29 | 620.77 | 0 |
| 1731103200 | 621.65 | 2.42 | 0.39 | 619.33 | 622.89 | 616.38 | 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
