Premium
DJ Food and Beverage Titans 30 Total Return (DJTFOBT)
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 |
|---|---|---|---|---|---|---|---|
| 1737756000 | 1050.26 | 11.2 | 1.08 | 1044.01 | 1051.03 | 1042.6099 | 0 |
| 1737669600 | 1039.06 | 1.56 | 0.15 | 1037.81 | 1040.66 | 1033.42 | 0 |
| 1737583200 | 1037.5 | -10.35 | -0.99 | 1047.3599 | 1048.03 | 1037.23 | 0 |
| 1737496800 | 1047.85 | 6.33 | 0.61 | 1044.17 | 1051.75 | 1042.73 | 0 |
| 1737151200 | 1041.52 | 5.79 | 0.56 | 1038.35 | 1045.19 | 1036.8599 | 0 |
| 1737064800 | 1035.73 | 8.97 | 0.87 | 1027.44 | 1036.3599 | 1022.67 | 0 |
| 1736978400 | 1026.76 | -3.28 | -0.32 | 1030.76 | 1037.94 | 1025.28 | 0 |
| 1736892000 | 1030.04 | 0.7 | 0.07 | 1032.91 | 1033.05 | 1023.84 | 0 |
| 1736805600 | 1029.34 | 3.19 | 0.31 | 1024.22 | 1031.64 | 1019.79 | 0 |
| 1736546400 | 1026.15 | -30.37 | -2.87 | 1056.03 | 1056.52 | 1025.13 | 0 |
| 1736373600 | 1056.52 | 0.06 | 0.01 | 1054.91 | 1057.1199 | 1046.46 | 0 |
| 1736287200 | 1056.46 | -2.34 | -0.22 | 1059.1 | 1069.34 | 1055.84 | 0 |
| 1736200800 | 1058.8 | -7.68 | -0.72 | 1064.79 | 1070.99 | 1058.21 | 0 |
| 1735941600 | 1066.48 | -5.56 | -0.52 | 1072.46 | 1072.85 | 1064.27 | 0 |
| 1735855200 | 1072.04 | -5.73 | -0.53 | 1077.02 | 1082.96 | 1070.46 | 0 |
| 1735682400 | 1077.77 | 3.67 | 0.34 | 1074.42 | 1080.38 | 1073.26 | 0 |
| 1735596000 | 1074.1 | -8.74 | -0.81 | 1082.07 | 1083.97 | 1070.28 | 0 |
| 1735336800 | 1082.84 | 3.5 | 0.32 | 1079.88 | 1085.44 | 1077.27 | 0 |
| 1735250400 | 1079.34 | -0.97 | -0.09 | 1080.41 | 1081.34 | 1077.46 | 0 |
| 1735077600 | 1080.31 | 4.19 | 0.39 | 1076.68 | 1080.41 | 1073.63 | 0 |
| 1734991200 | 1076.1199 | -2.93 | -0.27 | 1077.44 | 1078.6 | 1069.45 | 0 |
| 1734732000 | 1079.05 | 4.36 | 0.41 | 1073.16 | 1083.25 | 1071.22 | 0 |
| 1734645600 | 1074.69 | -8.36 | -0.77 | 1081.74 | 1083 | 1074.51 | 0 |
| 1734559200 | 1083.05 | -20.42 | -1.85 | 1101.65 | 1102.17 | 1082.7 | 0 |
| 1734472800 | 1103.47 | -1.55 | -0.14 | 1101.35 | 1110.25 | 1099.18 | 0 |
| 1734386400 | 1105.02 | -11.84 | -1.06 | 1114.32 | 1117.69 | 1104.94 | 0 |
| 1734127200 | 1116.8599 | -1.46 | -0.13 | 1119.08 | 1122.17 | 1113.76 | 0 |
| 1734040800 | 1118.32 | 6.92 | 0.62 | 1114.66 | 1120.68 | 1113.02 | 0 |
| 1733954400 | 1111.4 | -3.99 | -0.36 | 1114.97 | 1120.94 | 1110.34 | 0 |
| 1733868000 | 1115.39 | -2.36 | -0.21 | 1117.29 | 1118.51 | 1107.14 | 0 |
| 1733781600 | 1117.75 | 8.4 | 0.76 | 1109.29 | 1126.23 | 1107.6 | 0 |
| 1733522400 | 1109.35 | -7.1 | -0.64 | 1117.7 | 1121.46 | 1109.06 | 0 |
| 1733436000 | 1116.45 | 8.26 | 0.75 | 1109.74 | 1117.34 | 1108.21 | 0 |
| 1733349600 | 1108.19 | -9.56 | -0.86 | 1116.31 | 1116.43 | 1106.33 | 0 |
| 1733263200 | 1117.75 | -1.36 | -0.12 | 1120.95 | 1121.49 | 1115.29 | 0 |
| 1733176800 | 1119.1099 | -2.59 | -0.23 | 1119.2 | 1122.41 | 1112.73 | 0 |
| 1732917600 | 1121.7 | 4.34 | 0.39 | 1118.8 | 1122.25 | 1112.96 | 0 |
| 1732744800 | 1117.3599 | 3.85 | 0.35 | 1115.08 | 1122.22 | 1113.47 | 0 |
| 1732658400 | 1113.51 | -5.1 | -0.46 | 1112.91 | 1119.1 | 1110.29 | 0 |
| 1732572000 | 1118.6099 | 7.64 | 0.69 | 1113.93 | 1121.91 | 1112.45 | 0 |
| 1732312800 | 1110.97 | 3.79 | 0.34 | 1108.08 | 1112.24 | 1104.97 | 0 |
| 1732226400 | 1107.18 | 2.25 | 0.20 | 1102.53 | 1108.18 | 1099.92 | 0 |
| 1732140000 | 1104.93 | 2.24 | 0.20 | 1103 | 1105.05 | 1096.73 | 0 |
| 1732053600 | 1102.69 | -3.56 | -0.32 | 1103.67 | 1104.3 | 1095.29 | 0 |
| 1731967200 | 1106.25 | 3.82 | 0.35 | 1104.31 | 1108.65 | 1102.76 | 0 |
| 1731708000 | 1102.43 | -20.5 | -1.83 | 1121.71 | 1124.35 | 1100.98 | 0 |
| 1731621600 | 1122.93 | -1.05 | -0.09 | 1124.47 | 1132.02 | 1122.01 | 0 |
| 1731535200 | 1123.98 | -2 | -0.18 | 1124.02 | 1126.35 | 1116.67 | 0 |
| 1731448800 | 1125.98 | -5.15 | -0.46 | 1126.42 | 1129.92 | 1124.42 | 0 |
| 1731362400 | 1131.13 | -2.58 | -0.23 | 1134.35 | 1138.55 | 1130.26 | 0 |
| 1731103200 | 1133.71 | -1.25 | -0.11 | 1133.47 | 1135.52 | 1130.34 | 0 |
| 1731016800 | 1134.96 | 2.8 | 0.25 | 1137.47 | 1142.84 | 1133.65 | 0 |
| 1730930400 | 1132.16 | -25.31 | -2.19 | 1153.32 | 1155.84 | 1128.57 | 0 |
| 1730844000 | 1157.47 | 2.45 | 0.21 | 1155.54 | 1157.6 | 1149.1 | 0 |
| 1730757600 | 1155.02 | 2.19 | 0.19 | 1154.58 | 1158.81 | 1152.54 | 0 |
| 1730494800 | 1152.83 | -2.23 | -0.19 | 1153.45 | 1159.27 | 1151.8599 | 0 |
| 1730408400 | 1155.06 | -11.52 | -0.99 | 1166.88 | 1167.17 | 1154.76 | 0 |
| 1730322000 | 1166.58 | -7.13 | -0.61 | 1173.99 | 1174.01 | 1162.6099 | 0 |
| 1730235600 | 1173.71 | -14.24 | -1.20 | 1187.47 | 1188.72 | 1173.65 | 0 |
| 1730149200 | 1187.95 | 1.5 | 0.13 | 1186.57 | 1194.38 | 1186.48 | 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
