Premium
DJ Europe Consumer Goods (E1NCY)
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 |
|---|---|---|---|---|---|---|---|
| 1739224800 | 692.7 | 1.36 | 0.20 | 692.32 | 695.16 | 690.63 | 0 |
| 1738965600 | 691.34 | -9.69 | -1.38 | 699.88 | 702.21 | 689.95 | 0 |
| 1738879200 | 701.03 | 5.74 | 0.83 | 693.24 | 702.08 | 693.02 | 0 |
| 1738792800 | 695.29 | -0.75 | -0.11 | 695.07 | 696.55 | 691.97 | 0 |
| 1738706400 | 696.04 | 4.65 | 0.67 | 687.93 | 696.79 | 686.11 | 0 |
| 1738620000 | 691.39 | -8.88 | -1.27 | 682.64 | 693.97 | 680.54 | 0 |
| 1738360800 | 700.27 | -6.69 | -0.95 | 706.74 | 707.84 | 699.75 | 0 |
| 1738274400 | 706.96 | 5.12 | 0.73 | 702.69 | 709.72 | 700.28 | 0 |
| 1738188000 | 701.84 | -6.39 | -0.90 | 699.58 | 703.01 | 697.18 | 0 |
| 1738101600 | 708.23 | -0.81 | -0.11 | 708.91 | 712.31 | 707.24 | 0 |
| 1738015200 | 709.04 | 11.63 | 1.67 | 698.43 | 709.54 | 696.94 | 0 |
| 1737756000 | 697.41 | 10.18 | 1.48 | 699.15 | 701.62 | 693.95 | 0 |
| 1737669600 | 687.23 | 3.5 | 0.51 | 682.92 | 688.57 | 680.93 | 0 |
| 1737583200 | 683.73 | 1.22 | 0.18 | 684.53 | 688.32 | 681.96 | 0 |
| 1737496800 | 682.51 | 14.08 | 2.11 | 674.87 | 682.83 | 673.27 | 0 |
| 1737151200 | 668.42999 | 3.99 | 0.60 | 667.76 | 672.72 | 666.76 | 0 |
| 1737064800 | 664.44 | 16.45 | 2.54 | 661.55999 | 666.30999 | 658.12 | 0 |
| 1736978400 | 647.99 | 1.25 | 0.19 | 645.67999 | 653.48 | 644.77 | 0 |
| 1736892000 | 646.74 | 3.68 | 0.57 | 650.72 | 650.91999 | 644.87 | 0 |
| 1736805600 | 643.05999 | -4.87 | -0.75 | 643.19 | 643.7 | 639.49 | 0 |
| 1736546400 | 647.92999 | -9.98 | -1.52 | 657.22 | 659.92999 | 646.65 | 0 |
| 1736373600 | 657.91 | -4.56 | -0.69 | 659.47 | 661.59 | 651.49 | 0 |
| 1736287200 | 662.47 | 1.17 | 0.18 | 661.75 | 667.02 | 661.72 | 0 |
| 1736200800 | 661.29999 | 11.77 | 1.81 | 651.84 | 666.12 | 649.95 | 0 |
| 1735941600 | 649.53 | -7.13 | -1.09 | 654.76 | 655.82 | 646.52 | 0 |
| 1735855200 | 656.66 | -5.14 | -0.78 | 659.21 | 659.44 | 653.71 | 0 |
| 1735682400 | 661.79999 | 0.43 | 0.07 | 661.47 | 664.04 | 661.04999 | 0 |
| 1735596000 | 661.37 | -4.28 | -0.64 | 663.76 | 667.7 | 658.01 | 0 |
| 1735336800 | 665.65 | 5.54 | 0.84 | 660.89 | 666.14 | 659.75 | 0 |
| 1735250400 | 660.11 | 0.8 | 0.12 | 659.01 | 660.57 | 658.58 | 0 |
| 1735077600 | 659.30999 | -0.04 | -0.01 | 659.67999 | 660.32 | 658.32 | 0 |
| 1734991200 | 659.35 | -2.41 | -0.36 | 657.49 | 660.29999 | 657.01 | 0 |
| 1734732000 | 661.76 | 3.26 | 0.50 | 655.53 | 663.1 | 653.16 | 0 |
| 1734645600 | 658.5 | -5.98 | -0.90 | 662.41999 | 664.28 | 658.17999 | 0 |
| 1734559200 | 664.48 | -10.27 | -1.52 | 672.8 | 674.04 | 663.5 | 0 |
| 1734472800 | 674.75 | -0.51 | -0.08 | 671.42 | 676.44 | 671.39 | 0 |
| 1734386400 | 675.26 | -5.25 | -0.77 | 677.59 | 678.34 | 672.25 | 0 |
| 1734127200 | 680.51 | 1.3 | 0.19 | 680.04 | 684.61 | 678.43 | 0 |
| 1734040800 | 679.21 | 0.49 | 0.07 | 682.11 | 682.4 | 677.56 | 0 |
| 1733954400 | 678.72 | 1.97 | 0.29 | 675.22 | 680.95 | 674.94 | 0 |
| 1733868000 | 676.75 | -5.21 | -0.76 | 679.72 | 680.09 | 674.94 | 0 |
| 1733781600 | 681.96 | 5.21 | 0.77 | 681.35 | 686.08 | 678.73 | 0 |
| 1733522400 | 676.75 | 5.28 | 0.79 | 674.31 | 682.44 | 674.03 | 0 |
| 1733436000 | 671.47 | 6.02 | 0.90 | 669.11 | 671.73 | 665.76 | 0 |
| 1733349600 | 665.45 | 2.36 | 0.36 | 664.28 | 667.01 | 661.80999 | 0 |
| 1733263200 | 663.09 | 0.09 | 0.01 | 666.88 | 668.75 | 661.22 | 0 |
| 1733176800 | 663 | 1.1 | 0.17 | 655.82 | 665.05999 | 655.45 | 0 |
| 1732917600 | 661.9 | 1.59 | 0.24 | 658.27 | 662.27 | 655.2 | 0 |
| 1732744800 | 660.30999 | 5.7 | 0.87 | 656.58 | 661.42999 | 653.59 | 0 |
| 1732658400 | 654.61 | -3.17 | -0.48 | 650.82 | 660.87 | 649.44 | 0 |
| 1732572000 | 657.78 | 9.24 | 1.42 | 655.59 | 659.72 | 653.33 | 0 |
| 1732312800 | 648.54 | 5.46 | 0.85 | 646.28 | 649.38 | 638.55999 | 0 |
| 1732226400 | 643.08 | -3.8 | -0.59 | 642.5 | 645.41 | 639.84 | 0 |
| 1732140000 | 646.88 | -5.19 | -0.80 | 652.94 | 652.97 | 645.32 | 0 |
| 1732053600 | 652.07 | -5.29 | -0.80 | 654.38 | 654.38 | 645.22 | 0 |
| 1731967200 | 657.36 | 5.43 | 0.83 | 655.25 | 657.80999 | 651.05999 | 0 |
| 1731708000 | 651.92999 | -2.54 | -0.39 | 653.80999 | 658.76 | 651.35 | 0 |
| 1731621600 | 654.47 | 5.14 | 0.79 | 647.9 | 658.13 | 646.63 | 0 |
| 1731535200 | 649.33 | -4.1 | -0.63 | 650.83 | 654.49 | 645.63 | 0 |
| 1731448800 | 653.42999 | -14.59 | -2.18 | 658.97 | 659.95 | 651.41999 | 0 |
| 1731362400 | 668.02 | -0.79 | -0.12 | 671.75 | 672.47 | 667.48 | 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
