Premium
DJ Industrial Goods and Services Titans 30 Total Return (DJTIGST)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1362.76 | -3.18 | -0.23 | 1365.99 | 1369.6199 | 1361.48 | 0 |
| 1739484000 | 1365.94 | 11.93 | 0.88 | 1359.7 | 1370.17 | 1359.1099 | 0 |
| 1739397600 | 1354.01 | -6.32 | -0.46 | 1358.45 | 1360.81 | 1343.23 | 0 |
| 1739311200 | 1360.33 | 4.26 | 0.31 | 1357.06 | 1361.69 | 1354.8699 | 0 |
| 1739224800 | 1356.07 | 6.88 | 0.51 | 1345.34 | 1356.24 | 1344.56 | 0 |
| 1738965600 | 1349.19 | -4.46 | -0.33 | 1352.71 | 1358.78 | 1347.98 | 0 |
| 1738879200 | 1353.65 | 9.4 | 0.70 | 1344.15 | 1354.47 | 1343.98 | 0 |
| 1738792800 | 1344.25 | 1.22 | 0.09 | 1345.48 | 1347.33 | 1338.79 | 0 |
| 1738706400 | 1343.03 | 5.78 | 0.43 | 1337.72 | 1346.01 | 1337.14 | 0 |
| 1738620000 | 1337.25 | -23.34 | -1.72 | 1344.27 | 1347.25 | 1325.1 | 0 |
| 1738360800 | 1360.59 | -1.32 | -0.10 | 1364.47 | 1370.34 | 1359.22 | 0 |
| 1738274400 | 1361.91 | 4.81 | 0.35 | 1362.23 | 1364.07 | 1350.39 | 0 |
| 1738188000 | 1357.1 | 3.59 | 0.27 | 1360.53 | 1367.91 | 1355.96 | 0 |
| 1738101600 | 1353.51 | -20.67 | -1.50 | 1364.1199 | 1368.55 | 1352.34 | 0 |
| 1738015200 | 1374.18 | -17.79 | -1.28 | 1378.95 | 1382.18 | 1368.75 | 0 |
| 1737756000 | 1391.97 | -2.73 | -0.20 | 1397.67 | 1398.6 | 1390.1 | 0 |
| 1737669600 | 1394.7 | 21.46 | 1.56 | 1375.96 | 1395.46 | 1375.14 | 0 |
| 1737583200 | 1373.24 | 3.24 | 0.24 | 1375.22 | 1378.83 | 1372.32 | 0 |
| 1737496800 | 1370 | 30.69 | 2.29 | 1347.14 | 1371.64 | 1345.94 | 0 |
| 1737151200 | 1339.31 | 7.07 | 0.53 | 1333.6099 | 1342.68 | 1333.58 | 0 |
| 1737064800 | 1332.24 | 14.17 | 1.08 | 1319.32 | 1333.52 | 1318.97 | 0 |
| 1736978400 | 1318.07 | 8 | 0.61 | 1310.23 | 1326.75 | 1310.13 | 0 |
| 1736892000 | 1310.07 | 6.21 | 0.48 | 1304.25 | 1310.72 | 1301.8599 | 0 |
| 1736805600 | 1303.8599 | 7.06 | 0.54 | 1292.81 | 1305.31 | 1287.35 | 0 |
| 1736546400 | 1296.8 | -20.45 | -1.55 | 1309.21 | 1310.1199 | 1294.6199 | 0 |
| 1736373600 | 1317.25 | -1.12 | -0.08 | 1316.2 | 1318.43 | 1309.84 | 0 |
| 1736287200 | 1318.3699 | 2.6 | 0.20 | 1320.65 | 1325.74 | 1316.76 | 0 |
| 1736200800 | 1315.77 | 1.09 | 0.08 | 1313.7 | 1324.52 | 1313.3699 | 0 |
| 1735941600 | 1314.68 | 7.01 | 0.54 | 1307.23 | 1317.16 | 1306.48 | 0 |
| 1735855200 | 1307.67 | -3.05 | -0.23 | 1311.81 | 1319.52 | 1304.42 | 0 |
| 1735682400 | 1310.72 | -1.2 | -0.09 | 1313.09 | 1315.9 | 1307.58 | 0 |
| 1735596000 | 1311.92 | -11.95 | -0.90 | 1319.84 | 1321.95 | 1304.17 | 0 |
| 1735336800 | 1323.8699 | -0.63 | -0.05 | 1328.18 | 1329.5 | 1319.6099 | 0 |
| 1735250400 | 1324.5 | 5.68 | 0.43 | 1322.54 | 1326.69 | 1318.64 | 0 |
| 1735077600 | 1318.82 | 4.68 | 0.36 | 1313.28 | 1318.8699 | 1310.7 | 0 |
| 1734991200 | 1314.14 | 2.3 | 0.18 | 1313.96 | 1315.32 | 1305.44 | 0 |
| 1734732000 | 1311.84 | 10.08 | 0.77 | 1299.46 | 1319 | 1297.64 | 0 |
| 1734645600 | 1301.76 | -10.91 | -0.83 | 1304.49 | 1313.16 | 1300.3699 | 0 |
| 1734559200 | 1312.67 | -26 | -1.94 | 1336.88 | 1341.98 | 1312.3699 | 0 |
| 1734472800 | 1338.67 | -3.86 | -0.29 | 1341.82 | 1344.52 | 1336.68 | 0 |
| 1734386400 | 1342.53 | -0.36 | -0.03 | 1342.07 | 1346.26 | 1338.72 | 0 |
| 1734127200 | 1342.89 | -6.94 | -0.51 | 1346.08 | 1347.73 | 1341.98 | 0 |
| 1734040800 | 1349.83 | -4.09 | -0.30 | 1357.79 | 1359.3599 | 1349.46 | 0 |
| 1733954400 | 1353.92 | -5.47 | -0.40 | 1360.04 | 1364.71 | 1353.08 | 0 |
| 1733868000 | 1359.39 | -1.92 | -0.14 | 1361.08 | 1362.71 | 1354.01 | 0 |
| 1733781600 | 1361.31 | -5.06 | -0.37 | 1367.1199 | 1370.46 | 1361.31 | 0 |
| 1733522400 | 1366.3699 | -3.42 | -0.25 | 1366.44 | 1373.85 | 1364.2 | 0 |
| 1733436000 | 1369.79 | -15.48 | -1.12 | 1386.8699 | 1387.01 | 1369.45 | 0 |
| 1733349600 | 1385.27 | 6.73 | 0.49 | 1380.75 | 1385.77 | 1377.69 | 0 |
| 1733263200 | 1378.54 | -3.16 | -0.23 | 1387.72 | 1389.31 | 1377.85 | 0 |
| 1733176800 | 1381.7 | -0.84 | -0.06 | 1384.92 | 1388.79 | 1378.21 | 0 |
| 1732917600 | 1382.54 | 14.81 | 1.08 | 1374.28 | 1383.81 | 1373.94 | 0 |
| 1732744800 | 1367.73 | -1.3 | -0.09 | 1367.88 | 1375.57 | 1367.4 | 0 |
| 1732658400 | 1369.03 | -5.7 | -0.41 | 1367.6099 | 1370.95 | 1362.43 | 0 |
| 1732572000 | 1374.73 | 12.96 | 0.95 | 1367.76 | 1378.03 | 1367.01 | 0 |
| 1732312800 | 1361.77 | 15.24 | 1.13 | 1349.84 | 1362.38 | 1345.64 | 0 |
| 1732226400 | 1346.53 | 12.98 | 0.97 | 1332.13 | 1348.68 | 1331.8599 | 0 |
| 1732140000 | 1333.55 | -3.77 | -0.28 | 1336.58 | 1338.26 | 1327.51 | 0 |
| 1732053600 | 1337.32 | -5.56 | -0.41 | 1342.02 | 1342.29 | 1332.66 | 0 |
| 1731967200 | 1342.88 | -6.86 | -0.51 | 1346.1199 | 1346.1199 | 1338.76 | 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
