Premium
DJ Financial Services Titans 30 Total Return (DJTFVST)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 1952.36 | 23.15 | 1.20 | 1928.44 | 1968.23 | 1918.45 | 0 |
| 1734645600 | 1929.21 | 5.07 | 0.26 | 1923.25 | 1957.15 | 1922.95 | 0 |
| 1734559200 | 1924.14 | -62.12 | -3.13 | 1986.48 | 1995.95 | 1923.31 | 0 |
| 1734472800 | 1986.26 | -14.2 | -0.71 | 2000.41 | 2000.55 | 1981.01 | 0 |
| 1734386400 | 2000.46 | 2.05 | 0.10 | 1997.96 | 2006.7 | 1997.7 | 0 |
| 1734127200 | 1998.41 | -9.99 | -0.50 | 2007.5 | 2015.43 | 1997.84 | 0 |
| 1734040800 | 2008.4 | -7.31 | -0.36 | 2016.45 | 2020.06 | 2007.6 | 0 |
| 1733954400 | 2015.71 | 13.57 | 0.68 | 2001.52 | 2018.23 | 2000.87 | 0 |
| 1733868000 | 2002.14 | 6.03 | 0.30 | 1995.83 | 2009.6 | 1988.72 | 0 |
| 1733781600 | 1996.11 | -19.24 | -0.95 | 2017.12 | 2025.66 | 1995.21 | 0 |
| 1733522400 | 2015.35 | 5.25 | 0.26 | 2009.86 | 2018.82 | 2009.61 | 0 |
| 1733436000 | 2010.1 | -0.88 | -0.04 | 2012.1 | 2020.41 | 2008.14 | 0 |
| 1733349600 | 2010.98 | -1.94 | -0.10 | 2012.53 | 2015.03 | 2004.41 | 0 |
| 1733263200 | 2012.92 | -9.95 | -0.49 | 2023.39 | 2033.71 | 2012.55 | 0 |
| 1733176800 | 2022.87 | -13.88 | -0.68 | 2036.89 | 2044.44 | 2017.04 | 0 |
| 1732917600 | 2036.75 | 6.28 | 0.31 | 2030.79 | 2045.03 | 2030.23 | 0 |
| 1732744800 | 2030.47 | 5.45 | 0.27 | 2026.43 | 2041.39 | 2026.18 | 0 |
| 1732658400 | 2025.02 | 2.44 | 0.12 | 2021.84 | 2028.81 | 2010.36 | 0 |
| 1732572000 | 2022.58 | 12.5 | 0.62 | 2010.57 | 2031.14 | 2010.48 | 0 |
| 1732312800 | 2010.08 | 19.28 | 0.97 | 1989.94 | 2011.43 | 1988.54 | 0 |
| 1732226400 | 1990.8 | 23.81 | 1.21 | 1966.95 | 1997.64 | 1966.53 | 0 |
| 1732140000 | 1966.99 | -6.57 | -0.33 | 1973.93 | 1982.41 | 1957.87 | 0 |
| 1732053600 | 1973.56 | -5.76 | -0.29 | 1979.87 | 1980.1 | 1961.58 | 0 |
| 1731967200 | 1979.32 | 4.63 | 0.23 | 1974.91 | 1984.24 | 1967.43 | 0 |
| 1731708000 | 1974.69 | 1.05 | 0.05 | 1972.85 | 1979.49 | 1968.67 | 0 |
| 1731621600 | 1973.64 | -3.27 | -0.17 | 1976.95 | 1990.37 | 1972.36 | 0 |
| 1731535200 | 1976.91 | -2.34 | -0.12 | 1977.74 | 1989.35 | 1973.53 | 0 |
| 1731448800 | 1979.25 | -18.27 | -0.91 | 1995 | 1995.27 | 1973.72 | 0 |
| 1731362400 | 1997.52 | 31.68 | 1.61 | 1964.48 | 2003.3 | 1963.62 | 0 |
| 1731103200 | 1965.84 | 15.24 | 0.78 | 1951.07 | 1976.67 | 1950.34 | 0 |
| 1731016800 | 1950.6 | -16.5 | -0.84 | 1969.01 | 1969.98 | 1945.99 | 0 |
| 1730930400 | 1967.1 | 86.5 | 4.60 | 1879 | 1971.48 | 1877.55 | 0 |
| 1730844000 | 1880.6 | 26.18 | 1.41 | 1856.07 | 1880.89 | 1855.89 | 0 |
| 1730757600 | 1854.42 | -5.79 | -0.31 | 1861.82 | 1863.67 | 1846.11 | 0 |
| 1730494800 | 1860.21 | 7.26 | 0.39 | 1852.64 | 1872.28 | 1852.34 | 0 |
| 1730408400 | 1852.95 | -22.6 | -1.20 | 1876.12 | 1879.15 | 1852.68 | 0 |
| 1730322000 | 1875.55 | 5.85 | 0.31 | 1869.43 | 1888.48 | 1867.8 | 0 |
| 1730235600 | 1869.7 | -10.44 | -0.56 | 1879.96 | 1880.49 | 1869.28 | 0 |
| 1730149200 | 1880.14 | 19.64 | 1.06 | 1861.02 | 1882.16 | 1860.96 | 0 |
| 1729890000 | 1860.5 | -16.2 | -0.86 | 1876.6 | 1887.35 | 1855.88 | 0 |
| 1729803600 | 1876.7 | 1.8 | 0.10 | 1876.06 | 1880.9 | 1869.69 | 0 |
| 1729717200 | 1874.9 | -4.67 | -0.25 | 1878.7 | 1882.25 | 1865.7 | 0 |
| 1729630800 | 1879.57 | -9.03 | -0.48 | 1888.39 | 1888.44 | 1870.13 | 0 |
| 1729544400 | 1888.6 | -15.41 | -0.81 | 1903.35 | 1903.7 | 1884.89 | 0 |
| 1729285200 | 1904.01 | 6.35 | 0.33 | 1898.75 | 1907.64 | 1889.81 | 0 |
| 1729198800 | 1897.66 | 5.34 | 0.28 | 1892.31 | 1905.85 | 1891.43 | 0 |
| 1729112400 | 1892.32 | 24.5 | 1.31 | 1867.98 | 1893.17 | 1867.46 | 0 |
| 1729026000 | 1867.82 | 5.98 | 0.32 | 1860.52 | 1881.59 | 1860.52 | 0 |
| 1728939600 | 1861.84 | 12.67 | 0.69 | 1847.93 | 1863.77 | 1847.37 | 0 |
| 1728680400 | 1849.17 | 26.22 | 1.44 | 1823.29 | 1850.54 | 1823.23 | 0 |
| 1728594000 | 1822.95 | -5.74 | -0.31 | 1829.78 | 1830 | 1818.69 | 0 |
| 1728507600 | 1828.69 | 11.59 | 0.64 | 1814.68 | 1830.62 | 1813.64 | 0 |
| 1728421200 | 1817.1 | 4.75 | 0.26 | 1807.43 | 1819.92 | 1806.85 | 0 |
| 1728334800 | 1812.35 | -15.02 | -0.82 | 1828.9 | 1829.62 | 1807.22 | 0 |
| 1728075600 | 1827.37 | 20.47 | 1.13 | 1807.6 | 1827.91 | 1806.12 | 0 |
| 1727989200 | 1806.9 | -7.02 | -0.39 | 1812.72 | 1812.87 | 1798.84 | 0 |
| 1727902800 | 1813.92 | 8.51 | 0.47 | 1809.42 | 1814.7 | 1802.31 | 0 |
| 1727816400 | 1805.41 | -3.75 | -0.21 | 1809.84 | 1813.09 | 1793.3 | 0 |
| 1727730000 | 1809.16 | 2.66 | 0.15 | 1807.56 | 1810.41 | 1792.61 | 0 |
| 1727470800 | 1806.5 | 10.14 | 0.56 | 1798.55 | 1815.12 | 1798.29 | 0 |
| 1727384400 | 1796.36 | 12 | 0.67 | 1786.78 | 1800.03 | 1786.31 | 0 |
| 1727298000 | 1784.36 | -8.74 | -0.49 | 1793.46 | 1797.69 | 1780.46 | 0 |
| 1727211600 | 1793.1 | -14.07 | -0.78 | 1808.4 | 1808.61 | 1787.84 | 0 |
| 1727125200 | 1807.17 | 3.96 | 0.22 | 1802.91 | 1814.68 | 1802.86 | 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
