Premium
DJ Denmark (DKDOW)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 2757.48 | 49.8 | 1.84 | 2722.2399 | 2766.11 | 2721.7399 | 0 |
| 1732917600 | 2707.68 | 42.58 | 1.60 | 2685.84 | 2708.43 | 2669.61 | 0 |
| 1732744800 | 2665.1 | -27.34 | -1.02 | 2668.79 | 2681.91 | 2662.28 | 0 |
| 1732658400 | 2692.44 | 14.3 | 0.53 | 2671.82 | 2746.89 | 2663.42 | 0 |
| 1732572000 | 2678.14 | -10.49 | -0.39 | 2692.45 | 2699.7199 | 2670.13 | 0 |
| 1732312800 | 2688.63 | 77.42 | 2.96 | 2633.35 | 2689 | 2622.7199 | 0 |
| 1732226400 | 2611.21 | -40.71 | -1.54 | 2631.9 | 2636.67 | 2602.7 | 0 |
| 1732140000 | 2651.92 | 39.07 | 1.50 | 2636.2399 | 2652.59 | 2625.68 | 0 |
| 1732053600 | 2612.85 | 35.26 | 1.37 | 2574.64 | 2613.68 | 2549.28 | 0 |
| 1731967200 | 2577.59 | -15.91 | -0.61 | 2589.28 | 2600.07 | 2564.01 | 0 |
| 1731708000 | 2593.5 | -91.76 | -3.42 | 2642.43 | 2654.65 | 2593.03 | 0 |
| 1731621600 | 2685.26 | -0.25 | -0.01 | 2690.2199 | 2696.67 | 2671.34 | 0 |
| 1731535200 | 2685.51 | 5.93 | 0.22 | 2666.61 | 2689.67 | 2659.31 | 0 |
| 1731448800 | 2679.58 | -74.91 | -2.72 | 2703.3 | 2707.53 | 2667.67 | 0 |
| 1731362400 | 2754.4899 | 70.03 | 2.61 | 2725.76 | 2756.02 | 2722.75 | 0 |
| 1731103200 | 2684.46 | 33.8 | 1.28 | 2705.14 | 2716.26 | 2668.4699 | 0 |
| 1731016800 | 2650.66 | -31.95 | -1.19 | 2617.87 | 2698.9699 | 2612.93 | 0 |
| 1730930400 | 2682.61 | -16.01 | -0.59 | 2804.29 | 2830.73 | 2661.28 | 0 |
| 1730844000 | 2698.62 | -31.49 | -1.15 | 2688.02 | 2708.4 | 2675.89 | 0 |
| 1730757600 | 2730.11 | -31.23 | -1.13 | 2756.92 | 2757 | 2717.98 | 0 |
| 1730494800 | 2761.34 | 34.52 | 1.27 | 2726.73 | 2774.2199 | 2726.58 | 0 |
| 1730408400 | 2726.82 | -19.49 | -0.71 | 2746.37 | 2754.09 | 2703.15 | 0 |
| 1730322000 | 2746.31 | -10.97 | -0.40 | 2757.15 | 2771.25 | 2654.79 | 0 |
| 1730235600 | 2757.28 | -13.53 | -0.49 | 2770.71 | 2784.2 | 2756.53 | 0 |
| 1730149200 | 2770.81 | -24.04 | -0.86 | 2794.94 | 2796.36 | 2764.11 | 0 |
| 1729890000 | 2794.85 | -7.84 | -0.28 | 2799.07 | 2805.8 | 2788.04 | 0 |
| 1729803600 | 2802.69 | -17.18 | -0.61 | 2825.14 | 2830.87 | 2802.07 | 0 |
| 1729717200 | 2819.87 | -8.46 | -0.30 | 2837.2 | 2839.33 | 2819.36 | 0 |
| 1729630800 | 2828.33 | -18.22 | -0.64 | 2828.04 | 2837.86 | 2802.57 | 0 |
| 1729544400 | 2846.55 | -1.56 | -0.05 | 2849.55 | 2867.23 | 2838.17 | 0 |
| 1729285200 | 2848.11 | -20.84 | -0.73 | 2861.2399 | 2873.09 | 2840.23 | 0 |
| 1729198800 | 2868.95 | 33.88 | 1.20 | 2844.79 | 2878.56 | 2835.17 | 0 |
| 1729112400 | 2835.07 | -1.68 | -0.06 | 2844.11 | 2846.38 | 2819.82 | 0 |
| 1729026000 | 2836.75 | -41.85 | -1.45 | 2891.19 | 2892.64 | 2836.2399 | 0 |
| 1728939600 | 2878.6 | 0.4 | 0.01 | 2864.51 | 2886.87 | 2857.39 | 0 |
| 1728680400 | 2878.2 | 39.44 | 1.39 | 2838.02 | 2883.05 | 2836.1 | 0 |
| 1728594000 | 2838.76 | 8.97 | 0.32 | 2855.65 | 2855.73 | 2832.83 | 0 |
| 1728507600 | 2829.79 | -2.74 | -0.10 | 2832.35 | 2834.63 | 2812.82 | 0 |
| 1728421200 | 2832.53 | -10.65 | -0.37 | 2825.14 | 2846.68 | 2819.32 | 0 |
| 1728334800 | 2843.18 | 60.92 | 2.19 | 2785.62 | 2846.05 | 2785.26 | 0 |
| 1728075600 | 2782.26 | -4.95 | -0.18 | 2802.11 | 2803.09 | 2743.4899 | 0 |
| 1727989200 | 2787.21 | -13.91 | -0.50 | 2797.4699 | 2813.05 | 2783.78 | 0 |
| 1727902800 | 2801.12 | -26.12 | -0.92 | 2826.93 | 2827.05 | 2787.52 | 0 |
| 1727816400 | 2827.2399 | 6.51 | 0.23 | 2841.27 | 2847.7 | 2813.5 | 0 |
| 1727730000 | 2820.73 | -23.87 | -0.84 | 2844.31 | 2848.08 | 2807.44 | 0 |
| 1727470800 | 2844.6 | -78.41 | -2.68 | 2878.02 | 2879.77 | 2841.07 | 0 |
| 1727384400 | 2923.01 | -26.16 | -0.89 | 2980.93 | 2991.66 | 2920.75 | 0 |
| 1727298000 | 2949.17 | 23.43 | 0.80 | 2954.65 | 2978.9899 | 2941.6 | 0 |
| 1727211600 | 2925.7399 | 1.51 | 0.05 | 2940.76 | 2944.17 | 2906.48 | 0 |
| 1727125200 | 2924.23 | -41.14 | -1.39 | 2972.55 | 2980.9699 | 2904.38 | 0 |
| 1726866000 | 2965.37 | -115.36 | -3.74 | 3089.48 | 3094.4899 | 2956.08 | 0 |
| 1726779600 | 3080.73 | 36.98 | 1.21 | 3079.98 | 3102.03 | 3073.34 | 0 |
| 1726693200 | 3043.75 | -51.95 | -1.68 | 3051.89 | 3065.85 | 3033.17 | 0 |
| 1726606800 | 3095.7 | -34.17 | -1.09 | 3115.43 | 3119.64 | 3069.56 | 0 |
| 1726520400 | 3129.87 | 3.58 | 0.11 | 3141.2199 | 3157.14 | 3129.45 | 0 |
| 1726261200 | 3126.29 | 27.81 | 0.90 | 3152.82 | 3157.48 | 3113.4699 | 0 |
| 1726174800 | 3098.48 | 70.68 | 2.33 | 3100.6 | 3111.11 | 3092.11 | 0 |
| 1726088400 | 3027.8 | 41.11 | 1.38 | 3013.39 | 3062.53 | 3010.66 | 0 |
| 1726002000 | 2986.69 | -29.49 | -0.98 | 2998.57 | 3012.88 | 2982 | 0 |
| 1725915600 | 3016.18 | 13.35 | 0.44 | 3014.9899 | 3044.68 | 3011.53 | 0 |
| 1725656400 | 3002.83 | -12.07 | -0.40 | 2993.01 | 3057.03 | 2990.96 | 0 |
| 1725570000 | 3014.9 | -47.59 | -1.55 | 3076.61 | 3082.96 | 3006.28 | 0 |
| 1725483600 | 3062.4899 | -51.99 | -1.67 | 3052.9 | 3076.71 | 3045.44 | 0 |
| 1725397200 | 3114.48 | -23.83 | -0.76 | 3153.6 | 3158.62 | 3112.9 | 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
