Premium
DJ Personal and Household Goods Titans 30 Total Return (DJTNCGT)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 2016.99 | 26.43 | 1.33 | 1990.08 | 2023.26 | 1989.87 | 0 |
| 1738792800 | 1990.56 | 11.83 | 0.60 | 1986.66 | 1995.16 | 1983.66 | 0 |
| 1738706400 | 1978.73 | 7.09 | 0.36 | 1973.96 | 1981.33 | 1970.87 | 0 |
| 1738620000 | 1971.64 | -10.84 | -0.55 | 1959.67 | 1972.57 | 1952.53 | 0 |
| 1738360800 | 1982.48 | -19.23 | -0.96 | 1999.5 | 2000.79 | 1981.82 | 0 |
| 1738274400 | 2001.71 | 18.01 | 0.91 | 1987.61 | 2004.58 | 1983.88 | 0 |
| 1738188000 | 1983.7 | -4.47 | -0.22 | 1976.73 | 1988.41 | 1972.05 | 0 |
| 1738101600 | 1988.17 | -8.92 | -0.45 | 1999.76 | 2004.17 | 1986.98 | 0 |
| 1738015200 | 1997.09 | 40.89 | 2.09 | 1957.48 | 1998.67 | 1955.45 | 0 |
| 1737756000 | 1956.2 | 13.18 | 0.68 | 1959.6 | 1964.49 | 1947.48 | 0 |
| 1737669600 | 1943.02 | 12.78 | 0.66 | 1933.6 | 1944.01 | 1926.88 | 0 |
| 1737583200 | 1930.24 | 13.47 | 0.70 | 1924.17 | 1935.32 | 1923.49 | 0 |
| 1737496800 | 1916.77 | 24.74 | 1.31 | 1902.51 | 1919.24 | 1901.31 | 0 |
| 1737151200 | 1892.03 | 3.59 | 0.19 | 1886.05 | 1897.24 | 1885.15 | 0 |
| 1737064800 | 1888.44 | 43.83 | 2.38 | 1874.56 | 1889.02 | 1869.72 | 0 |
| 1736978400 | 1844.61 | 3.44 | 0.19 | 1843.6 | 1860.28 | 1840.12 | 0 |
| 1736892000 | 1841.17 | 3.83 | 0.21 | 1841.44 | 1842.34 | 1834.33 | 0 |
| 1736805600 | 1837.34 | 0.65 | 0.04 | 1830.06 | 1838.21 | 1827.87 | 0 |
| 1736546400 | 1836.69 | -21.35 | -1.15 | 1862.66 | 1866.29 | 1834.72 | 0 |
| 1736373600 | 1858.04 | -7.66 | -0.41 | 1857.28 | 1860.32 | 1842.93 | 0 |
| 1736287200 | 1865.7 | 3.42 | 0.18 | 1865.72 | 1881.12 | 1864.42 | 0 |
| 1736200800 | 1862.28 | -0.22 | -0.01 | 1860.99 | 1880.06 | 1859.17 | 0 |
| 1735941600 | 1862.5 | -8.28 | -0.44 | 1868.86 | 1870.51 | 1857.7 | 0 |
| 1735855200 | 1870.78 | -12.13 | -0.64 | 1879.75 | 1883.69 | 1868.25 | 0 |
| 1735682400 | 1882.91 | 3.44 | 0.18 | 1879.98 | 1887.84 | 1877.89 | 0 |
| 1735596000 | 1879.47 | -18.32 | -0.97 | 1891.99 | 1897.19 | 1872.19 | 0 |
| 1735336800 | 1897.79 | 5.64 | 0.30 | 1896.1 | 1903.61 | 1894.2 | 0 |
| 1735250400 | 1892.15 | 4.76 | 0.25 | 1892.63 | 1893.18 | 1884.75 | 0 |
| 1735077600 | 1887.39 | 0.26 | 0.01 | 1887.63 | 1888.97 | 1885.36 | 0 |
| 1734991200 | 1887.13 | -2.31 | -0.12 | 1885.85 | 1889.94 | 1877.53 | 0 |
| 1734732000 | 1889.44 | 7.44 | 0.40 | 1878.03 | 1896.42 | 1874.72 | 0 |
| 1734645600 | 1882 | -19.37 | -1.02 | 1895.61 | 1896.98 | 1881.81 | 0 |
| 1734559200 | 1901.37 | -32.02 | -1.66 | 1926.5 | 1928.76 | 1901.1 | 0 |
| 1734472800 | 1933.39 | 5.1 | 0.26 | 1928.33 | 1939.37 | 1928.28 | 0 |
| 1734386400 | 1928.29 | -6.67 | -0.34 | 1933.16 | 1939.67 | 1928.29 | 0 |
| 1734127200 | 1934.96 | -11.45 | -0.59 | 1939.04 | 1944.17 | 1931.34 | 0 |
| 1734040800 | 1946.41 | 3.51 | 0.18 | 1951.46 | 1954.83 | 1945.2 | 0 |
| 1733954400 | 1942.9 | -4.66 | -0.24 | 1947.98 | 1959.26 | 1941.29 | 0 |
| 1733868000 | 1947.56 | -7.82 | -0.40 | 1953.63 | 1954.02 | 1942.78 | 0 |
| 1733781600 | 1955.38 | 2.7 | 0.14 | 1965.82 | 1970.44 | 1953.8 | 0 |
| 1733522400 | 1952.68 | 7.15 | 0.37 | 1946.14 | 1968.73 | 1945.89 | 0 |
| 1733436000 | 1945.53 | 11.45 | 0.59 | 1941.34 | 1947.53 | 1935.17 | 0 |
| 1733349600 | 1934.08 | 3.3 | 0.17 | 1936.24 | 1936.81 | 1926.78 | 0 |
| 1733263200 | 1930.78 | -6.66 | -0.34 | 1946.53 | 1948.7 | 1930 | 0 |
| 1733176800 | 1937.44 | 10.67 | 0.55 | 1924 | 1939.06 | 1921.35 | 0 |
| 1732917600 | 1926.77 | 5.88 | 0.31 | 1920.03 | 1927.14 | 1915.01 | 0 |
| 1732744800 | 1920.89 | 12.29 | 0.64 | 1915.61 | 1928.01 | 1912.17 | 0 |
| 1732658400 | 1908.6 | 7.25 | 0.38 | 1898.7 | 1914.66 | 1897.29 | 0 |
| 1732572000 | 1901.35 | 26.18 | 1.40 | 1887.51 | 1904.98 | 1884.84 | 0 |
| 1732312800 | 1875.17 | 16.62 | 0.89 | 1862.99 | 1879.32 | 1853.14 | 0 |
| 1732226400 | 1858.55 | 2.26 | 0.12 | 1850.18 | 1863.37 | 1848.02 | 0 |
| 1732140000 | 1856.29 | -0.1 | -0.01 | 1859.72 | 1860.91 | 1849.74 | 0 |
| 1732053600 | 1856.39 | -9.92 | -0.53 | 1866.23 | 1866.23 | 1846.2 | 0 |
| 1731967200 | 1866.31 | 11.48 | 0.62 | 1857.32 | 1867.14 | 1851.42 | 0 |
| 1731708000 | 1854.83 | 13.36 | 0.73 | 1846.6 | 1861.81 | 1846.03 | 0 |
| 1731621600 | 1841.47 | 11.45 | 0.63 | 1826.5 | 1847.52 | 1824.88 | 0 |
| 1731535200 | 1830.02 | -2.58 | -0.14 | 1827.9 | 1835.59 | 1825.56 | 0 |
| 1731448800 | 1832.6 | -25.73 | -1.38 | 1845.6 | 1845.69 | 1829.8 | 0 |
| 1731362400 | 1858.33 | 1.89 | 0.10 | 1865.98 | 1870.15 | 1857.43 | 0 |
| 1731103200 | 1856.44 | -13.18 | -0.70 | 1856.98 | 1860.38 | 1847.25 | 0 |
| 1731016800 | 1869.62 | 24.3 | 1.32 | 1854.04 | 1878.79 | 1850.77 | 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
