Premium
DJ Denmark Index USD (DKDOWD)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730494800 | 2373.2199 | 19.47 | 0.83 | 2352.87 | 2396.71 | 2350.91 | 0 |
| 1730408400 | 2353.75 | -11.57 | -0.49 | 2364.79 | 2371.36 | 2331.7 | 0 |
| 1730322000 | 2365.32 | 0.15 | 0.01 | 2366.36 | 2386.94 | 2281.05 | 0 |
| 1730235600 | 2365.17 | -12.26 | -0.52 | 2376.7199 | 2388.05 | 2359.95 | 0 |
| 1730149200 | 2377.43 | -15.7 | -0.66 | 2393.68 | 2396.12 | 2371.18 | 0 |
| 1729890000 | 2393.13 | -14.13 | -0.59 | 2403.29 | 2409.19 | 2392.41 | 0 |
| 1729803600 | 2407.26 | -5.09 | -0.21 | 2418.05 | 2423.17 | 2400.25 | 0 |
| 1729717200 | 2412.35 | -10.67 | -0.44 | 2427.5 | 2428.29 | 2408.45 | 0 |
| 1729630800 | 2423.02 | -20.03 | -0.82 | 2431.18 | 2439.79 | 2404.71 | 0 |
| 1729544400 | 2443.05 | -12.63 | -0.51 | 2453.53 | 2469.7199 | 2441.7399 | 0 |
| 1729285200 | 2455.68 | -8.99 | -0.36 | 2460.01 | 2470.45 | 2446.58 | 0 |
| 1729198800 | 2464.67 | 22.9 | 0.94 | 2448.4699 | 2472.67 | 2440.57 | 0 |
| 1729112400 | 2441.77 | -7.54 | -0.31 | 2454.41 | 2456.82 | 2435.9 | 0 |
| 1729026000 | 2449.31 | -40.64 | -1.63 | 2498.06 | 2498.7 | 2448.01 | 0 |
| 1728939600 | 2489.95 | -6.08 | -0.24 | 2482.37 | 2499.57 | 2477.4 | 0 |
| 1728680400 | 2496.03 | 34.25 | 1.39 | 2461.68 | 2502.51 | 2461.08 | 0 |
| 1728594000 | 2461.78 | 6.15 | 0.25 | 2476.9699 | 2477.27 | 2453.75 | 0 |
| 1728507600 | 2455.63 | -11.61 | -0.47 | 2462.29 | 2465.32 | 2444.2399 | 0 |
| 1728421200 | 2467.2399 | -9.02 | -0.36 | 2462.69 | 2479.23 | 2458.48 | 0 |
| 1728334800 | 2476.26 | 51.99 | 2.14 | 2424.23 | 2479.63 | 2424.1 | 0 |
| 1728075600 | 2424.27 | -13.65 | -0.56 | 2452.58 | 2452.76 | 2400.13 | 0 |
| 1727989200 | 2437.92 | -17.79 | -0.72 | 2448.78 | 2464.2 | 2433.98 | 0 |
| 1727902800 | 2455.71 | -27.61 | -1.11 | 2482.44 | 2482.56 | 2443.53 | 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
