Premium
DJ Denmark Index USD (DKDOWD)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1946.07 | -5.09 | -0.26 | 1967.69 | 1970.73 | 1944.34 | 0 |
| 1738274400 | 1951.16 | -3.09 | -0.16 | 1954.45 | 1961.87 | 1945.28 | 0 |
| 1738188000 | 1954.25 | -4.49 | -0.23 | 1971.83 | 1977.38 | 1948.68 | 0 |
| 1738101600 | 1958.74 | -34.38 | -1.72 | 1968.27 | 1981.54 | 1955.75 | 0 |
| 1738015200 | 1993.12 | 2.46 | 0.12 | 1973.45 | 1996.79 | 1959.42 | 0 |
| 1737756000 | 1990.66 | 81.9 | 4.29 | 1931.42 | 2067.09 | 1914.51 | 0 |
| 1737669600 | 1908.76 | 2.51 | 0.13 | 1896.01 | 1915.82 | 1887.33 | 0 |
| 1737583200 | 1906.25 | 7.71 | 0.41 | 1929.17 | 1935.52 | 1901.7 | 0 |
| 1737496800 | 1898.54 | 34.06 | 1.83 | 1847.73 | 1900.16 | 1843.77 | 0 |
| 1737151200 | 1864.48 | -49.46 | -2.58 | 1910.98 | 1912.43 | 1857.7 | 0 |
| 1737064800 | 1913.94 | -9.17 | -0.48 | 1905.32 | 1919.77 | 1901.69 | 0 |
| 1736978400 | 1923.11 | 26.32 | 1.39 | 1898.74 | 1930.13 | 1894.14 | 0 |
| 1736892000 | 1896.79 | -25.64 | -1.33 | 1942.05 | 1946.7 | 1886.85 | 0 |
| 1736805600 | 1922.43 | -44.5 | -2.26 | 1934.69 | 1936.96 | 1917.58 | 0 |
| 1736546400 | 1966.93 | 4.08 | 0.21 | 1985.88 | 1994.2 | 1963.02 | 0 |
| 1736373600 | 1962.85 | 13.63 | 0.70 | 1956.48 | 1985.64 | 1951.26 | 0 |
| 1736287200 | 1949.22 | -37.17 | -1.87 | 1958.53 | 1974.49 | 1949.05 | 0 |
| 1736200800 | 1986.39 | -19.5 | -0.97 | 1989.22 | 2009.68 | 1974.83 | 0 |
| 1735941600 | 2005.89 | 6.57 | 0.33 | 1978.06 | 2006.46 | 1975.22 | 0 |
| 1735855200 | 1999.32 | 20.09 | 1.02 | 2005.44 | 2011.3 | 1992.96 | 0 |
| 1735682400 | 1979.23 | -6.98 | -0.35 | 1987.86 | 1991.01 | 1975.77 | 0 |
| 1735596000 | 1986.21 | -34.25 | -1.70 | 1990.27 | 2003.97 | 1971.97 | 0 |
| 1735336800 | 2020.46 | 37.24 | 1.88 | 2029.88 | 2034.9 | 2004.16 | 0 |
| 1735250400 | 1983.22 | 4.06 | 0.21 | 1978.1 | 1985.17 | 1977.63 | 0 |
| 1735077600 | 1979.16 | -1.73 | -0.09 | 1978.95 | 1981.1 | 1975.92 | 0 |
| 1734991200 | 1980.89 | 62.82 | 3.28 | 2001.59 | 2025.56 | 1977.8 | 0 |
| 1734732000 | 1918.07 | -255.71 | -11.76 | 2169.77 | 2172.01 | 1794.79 | 0 |
| 1734645600 | 2173.78 | -61.43 | -2.75 | 2221.16 | 2228.2199 | 2171.51 | 0 |
| 1734559200 | 2235.21 | -19.44 | -0.86 | 2244.96 | 2272.08 | 2230.68 | 0 |
| 1734472800 | 2254.65 | -30.48 | -1.33 | 2244.15 | 2265.59 | 2228.85 | 0 |
| 1734386400 | 2285.13 | 42.26 | 1.88 | 2268.16 | 2288.3 | 2252.48 | 0 |
| 1734127200 | 2242.87 | -48.66 | -2.12 | 2258.06 | 2272.9699 | 2226.71 | 0 |
| 1734040800 | 2291.53 | -20.59 | -0.89 | 2298.94 | 2312.43 | 2280.38 | 0 |
| 1733954400 | 2312.12 | 6.27 | 0.27 | 2290.67 | 2315.15 | 2285.2199 | 0 |
| 1733868000 | 2305.85 | -5.91 | -0.26 | 2335.44 | 2337.52 | 2300.4699 | 0 |
| 1733781600 | 2311.76 | -5.72 | -0.25 | 2322.7 | 2338.96 | 2309.58 | 0 |
| 1733522400 | 2317.48 | 19.43 | 0.85 | 2303.51 | 2319.91 | 2295.76 | 0 |
| 1733436000 | 2298.05 | 2.59 | 0.11 | 2290.4699 | 2298.8 | 2268.17 | 0 |
| 1733349600 | 2295.46 | -9.88 | -0.43 | 2287.98 | 2303.41 | 2272.4899 | 0 |
| 1733263200 | 2305.34 | 8.49 | 0.37 | 2314.89 | 2330.29 | 2304.28 | 0 |
| 1733176800 | 2296.85 | 24.66 | 1.09 | 2268.91 | 2309.04 | 2266.89 | 0 |
| 1732917600 | 2272.19 | 38.24 | 1.71 | 2252.32 | 2273.5 | 2235.9899 | 0 |
| 1732744800 | 2233.95 | -6.26 | -0.28 | 2229.36 | 2241.7199 | 2220.68 | 0 |
| 1732658400 | 2240.21 | 10.73 | 0.48 | 2222.15 | 2291.45 | 2217.2199 | 0 |
| 1732572000 | 2229.48 | 7.66 | 0.34 | 2233.39 | 2243.28 | 2223.53 | 0 |
| 1732312800 | 2221.82 | 50.88 | 2.34 | 2187.9699 | 2223.77 | 2163.25 | 0 |
| 1732226400 | 2170.94 | -46.38 | -2.09 | 2198.45 | 2202.33 | 2167.67 | 0 |
| 1732140000 | 2217.32 | 21.34 | 0.97 | 2212.17 | 2221.35 | 2199.38 | 0 |
| 1732053600 | 2195.98 | 30.13 | 1.39 | 2162.45 | 2196.82 | 2135.39 | 0 |
| 1731967200 | 2165.85 | -0.23 | -0.01 | 2166.53 | 2174.07 | 2149.77 | 0 |
| 1731708000 | 2166.08 | -75.09 | -3.35 | 2214.1 | 2225.32 | 2164.08 | 0 |
| 1731621600 | 2241.17 | -9.67 | -0.43 | 2252.27 | 2257.54 | 2229.62 | 0 |
| 1731535200 | 2250.84 | -7.25 | -0.32 | 2241.77 | 2260.05 | 2241.68 | 0 |
| 1731448800 | 2258.09 | -70.69 | -3.04 | 2277.64 | 2282.68 | 2244.53 | 0 |
| 1731362400 | 2328.78 | 46.17 | 2.02 | 2310.2199 | 2328.84 | 2306.76 | 0 |
| 1731103200 | 2282.61 | 10.32 | 0.45 | 2313.19 | 2323.29 | 2275.5 | 0 |
| 1731016800 | 2272.29 | -11.87 | -0.52 | 2239.51 | 2310.16 | 2232.67 | 0 |
| 1730930400 | 2284.16 | -55.07 | -2.35 | 2392.28 | 2417.86 | 2263.98 | 0 |
| 1730844000 | 2339.23 | -16.53 | -0.70 | 2322.56 | 2341.81 | 2315.67 | 0 |
| 1730757600 | 2355.76 | -17.46 | -0.74 | 2383.19 | 2383.46 | 2351.19 | 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
