Premium
Global Dow USD (GDOW)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 | 5145.5 | 29.91 | 0.58 | 5122.14 | 5147.33 | 5121.67 | 0 |
| 1738792800 | 5115.59 | 38.32 | 0.75 | 5094.4799 | 5118.13 | 5087.51 | 0 |
| 1738706400 | 5077.27 | 32.97 | 0.65 | 5050.63 | 5080.32 | 5047.7 | 0 |
| 1738620000 | 5044.3 | -49.97 | -0.98 | 5040.79 | 5051.9399 | 4988.66 | 0 |
| 1738360800 | 5094.27 | -23.59 | -0.46 | 5122.56 | 5134.13 | 5091.21 | 0 |
| 1738274400 | 5117.86 | 34.6 | 0.68 | 5092.81 | 5131.92 | 5090.1 | 0 |
| 1738188000 | 5083.26 | 8.87 | 0.17 | 5081.93 | 5099.22 | 5074.14 | 0 |
| 1738101600 | 5074.39 | -4.05 | -0.08 | 5069.34 | 5086.32 | 5067.61 | 0 |
| 1738015200 | 5078.4399 | 15.77 | 0.31 | 5055.53 | 5078.63 | 5047.45 | 0 |
| 1737756000 | 5062.67 | 3.15 | 0.06 | 5077.66 | 5081.56 | 5057.43 | 0 |
| 1737669600 | 5059.52 | 43.44 | 0.87 | 5019.2299 | 5060.01 | 5016.35 | 0 |
| 1737583200 | 5016.08 | -0.13 | -0.00 | 5022.65 | 5034.37 | 5015.78 | 0 |
| 1737496800 | 5016.21 | 64.77 | 1.31 | 4980.61 | 5016.45 | 4972.38 | 0 |
| 1737151200 | 4951.4399 | 27.67 | 0.56 | 4923.6 | 4963.43 | 4922.51 | 0 |
| 1737064800 | 4923.77 | 22.72 | 0.46 | 4908.57 | 4927.92 | 4900.2299 | 0 |
| 1736978400 | 4901.05 | 63.86 | 1.32 | 4847.28 | 4909.87 | 4846.08 | 0 |
| 1736892000 | 4837.1899 | 20.99 | 0.44 | 4828.83 | 4839.6 | 4813.46 | 0 |
| 1736805600 | 4816.2 | 14.78 | 0.31 | 4791.47 | 4816.35 | 4777.82 | 0 |
| 1736546400 | 4801.42 | -67.96 | -1.40 | 4863.21 | 4865.11 | 4793.9799 | 0 |
| 1736373600 | 4869.38 | -5.88 | -0.12 | 4870.51 | 4875.35 | 4844.83 | 0 |
| 1736287200 | 4875.26 | -16.7 | -0.34 | 4882.26 | 4908.35 | 4868.3 | 0 |
| 1736200800 | 4891.96 | 23.8 | 0.49 | 4869.65 | 4916.84 | 4866.54 | 0 |
| 1735941600 | 4868.16 | 19.51 | 0.40 | 4849.59 | 4873.1899 | 4843.17 | 0 |
| 1735855200 | 4848.65 | -14.36 | -0.30 | 4859.75 | 4879.59 | 4834.17 | 0 |
| 1735682400 | 4863.01 | -0.51 | -0.01 | 4866.08 | 4881.1 | 4853.58 | 0 |
| 1735596000 | 4863.52 | -34.17 | -0.70 | 4890.5 | 4901.89 | 4842.12 | 0 |
| 1735336800 | 4897.6899 | -7.29 | -0.15 | 4912.09 | 4920 | 4883.58 | 0 |
| 1735250400 | 4904.9799 | 12.42 | 0.25 | 4903.4799 | 4909.41 | 4888.71 | 0 |
| 1735077600 | 4892.56 | 32.61 | 0.67 | 4866.51 | 4892.8 | 4865.9 | 0 |
| 1734991200 | 4859.95 | 15.94 | 0.33 | 4848.75 | 4862.13 | 4827.76 | 0 |
| 1734732000 | 4844.01 | 27.43 | 0.57 | 4805.21 | 4873.76 | 4794.41 | 0 |
| 1734645600 | 4816.58 | -33.64 | -0.69 | 4827.76 | 4857.78 | 4816.21 | 0 |
| 1734559200 | 4850.22 | -103.81 | -2.10 | 4950.86 | 4956.92 | 4848.9 | 0 |
| 1734472800 | 4954.03 | -23.93 | -0.48 | 4961.9 | 4966.06 | 4947.97 | 0 |
| 1734386400 | 4977.96 | -13.88 | -0.28 | 4990.81 | 4992.16 | 4976.22 | 0 |
| 1734127200 | 4991.84 | -9.13 | -0.18 | 4993.86 | 4999.81 | 4982.47 | 0 |
| 1734040800 | 5000.97 | -15.88 | -0.32 | 5030.04 | 5030.63 | 5000.08 | 0 |
| 1733954400 | 5016.85 | 6.18 | 0.12 | 5006.86 | 5024.2 | 5003.66 | 0 |
| 1733868000 | 5010.67 | -18.77 | -0.37 | 5025.03 | 5027.77 | 5007.56 | 0 |
| 1733781600 | 5029.4399 | -11.64 | -0.23 | 5050.24 | 5059.01 | 5027.66 | 0 |
| 1733522400 | 5041.08 | -4.5 | -0.09 | 5044.33 | 5057.97 | 5034.39 | 0 |
| 1733436000 | 5045.58 | 18.37 | 0.37 | 5041.07 | 5055.38 | 5036.43 | 0 |
| 1733349600 | 5027.21 | -0.99 | -0.02 | 5021.56 | 5029.74 | 5014.81 | 0 |
| 1733263200 | 5028.2 | 10.29 | 0.21 | 5039.6 | 5044.41 | 5025.05 | 0 |
| 1733176800 | 5017.91 | 1.73 | 0.03 | 5009.02 | 5027.97 | 5002.01 | 0 |
| 1732917600 | 5016.18 | 28.84 | 0.58 | 4992.79 | 5020.09 | 4989.72 | 0 |
| 1732744800 | 4987.34 | -2.14 | -0.04 | 4988.85 | 4998.09 | 4980.86 | 0 |
| 1732658400 | 4989.4799 | -6.43 | -0.13 | 4979.57 | 4993.76 | 4971.43 | 0 |
| 1732572000 | 4995.91 | 24.86 | 0.50 | 4981.26 | 5018.5 | 4978.52 | 0 |
| 1732312800 | 4971.05 | 26.06 | 0.53 | 4955.47 | 4972.33 | 4934.84 | 0 |
| 1732226400 | 4944.99 | 21.97 | 0.45 | 4915.79 | 4954.46 | 4911.76 | 0 |
| 1732140000 | 4923.02 | -12.14 | -0.25 | 4932.95 | 4933.47 | 4900.33 | 0 |
| 1732053600 | 4935.16 | -6.46 | -0.13 | 4948.45 | 4948.62 | 4902.6899 | 0 |
| 1731967200 | 4941.62 | 28.17 | 0.57 | 4918.7 | 4943.1 | 4908.29 | 0 |
| 1731708000 | 4913.45 | -3.33 | -0.07 | 4923.3 | 4938.16 | 4906.63 | 0 |
| 1731621600 | 4916.78 | -8.88 | -0.18 | 4925.21 | 4946.61 | 4913.91 | 0 |
| 1731535200 | 4925.66 | -9.97 | -0.20 | 4927.72 | 4936.26 | 4907.4 | 0 |
| 1731448800 | 4935.63 | -63.82 | -1.28 | 4977.01 | 4980.99 | 4925.47 | 0 |
| 1731362400 | 4999.45 | 8.88 | 0.18 | 4992.15 | 5008.34 | 4986.32 | 0 |
| 1731103200 | 4990.57 | -22.8 | -0.45 | 5000.03 | 5001.7299 | 4981.37 | 0 |
| 1731016800 | 5013.37 | 35.11 | 0.71 | 5004.14 | 5023.46 | 4998.39 | 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
