Premium
Global Dow EUR (GDOWE)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741899600 | 4409.8 | -12.75 | -0.29 | 4424.36 | 4443.33 | 4399.25 | 0 |
| 1741813200 | 4422.55 | 22.88 | 0.52 | 4404.26 | 4437.35 | 4386.3 | 0 |
| 1741726800 | 4399.67 | -84.3 | -1.88 | 4462.18 | 4464.39 | 4381.46 | 0 |
| 1741640400 | 4483.97 | -68.76 | -1.51 | 4549.6899 | 4558.03 | 4467.49 | 0 |
| 1741384800 | 4552.7299 | -16.24 | -0.36 | 4527.9799 | 4556.76 | 4512.17 | 0 |
| 1741298400 | 4568.97 | 5.14 | 0.11 | 4590.83 | 4594.84 | 4539.87 | 0 |
| 1741212000 | 4563.83 | 4.88 | 0.11 | 4568.6 | 4576.77 | 4539.25 | 0 |
| 1741125600 | 4558.95 | -136.49 | -2.91 | 4659.57 | 4662.78 | 4557.39 | 0 |
| 1741039200 | 4695.4399 | -38.49 | -0.81 | 4735.54 | 4745.92 | 4686.95 | 0 |
| 1740780000 | 4733.93 | 20.19 | 0.43 | 4685.32 | 4735.79 | 4677.88 | 0 |
| 1740693600 | 4713.74 | -1.82 | -0.04 | 4709.58 | 4745.49 | 4704.6 | 0 |
| 1740607200 | 4715.56 | 23.06 | 0.49 | 4706.2299 | 4730.61 | 4705.83 | 0 |
| 1740520800 | 4692.5 | -12.85 | -0.27 | 4704.35 | 4715.13 | 4677.49 | 0 |
| 1740434400 | 4705.35 | -9.06 | -0.19 | 4698.18 | 4719.36 | 4694.81 | 0 |
| 1740175200 | 4714.41 | -3.19 | -0.07 | 4734.83 | 4744.65 | 4709.93 | 0 |
| 1740088800 | 4717.6 | -42.36 | -0.89 | 4750.22 | 4757.2299 | 4709.13 | 0 |
| 1740002400 | 4759.96 | -8.54 | -0.18 | 4759.02 | 4767.55 | 4741.45 | 0 |
| 1739916000 | 4768.5 | 57.28 | 1.22 | 4741.84 | 4769 | 4739.4799 | 0 |
| 1739570400 | 4711.22 | -1.6 | -0.03 | 4713.58 | 4726.15 | 4706.35 | 0 |
| 1739484000 | 4712.82 | 24.68 | 0.53 | 4693.59 | 4726.83 | 4690.47 | 0 |
| 1739397600 | 4688.14 | 3.8 | 0.08 | 4689.46 | 4701.68 | 4673.68 | 0 |
| 1739311200 | 4684.34 | -6.01 | -0.13 | 4687.84 | 4690.17 | 4672.88 | 0 |
| 1739224800 | 4690.35 | 26.43 | 0.57 | 4670.24 | 4691.04 | 4661.85 | 0 |
| 1738965600 | 4663.92 | -0.57 | -0.01 | 4661.6899 | 4676.81 | 4653.29 | 0 |
| 1738879200 | 4664.49 | 34.23 | 0.74 | 4653.75 | 4675.6 | 4653.27 | 0 |
| 1738792800 | 4630.26 | 24.49 | 0.53 | 4613.79 | 4630.54 | 4593.04 | 0 |
| 1738706400 | 4605.77 | -0.19 | -0.00 | 4603.8 | 4610.41 | 4594.84 | 0 |
| 1738620000 | 4605.96 | -21.92 | -0.47 | 4633.53 | 4638.27 | 4583.89 | 0 |
| 1738360800 | 4627.88 | -8.52 | -0.18 | 4641.54 | 4654.32 | 4620.09 | 0 |
| 1738274400 | 4636.4 | 40.6 | 0.88 | 4600.78 | 4638.42 | 4590.49 | 0 |
| 1738188000 | 4595.8 | 15.2 | 0.33 | 4589.37 | 4615.6899 | 4587.55 | 0 |
| 1738101600 | 4580.6 | 22.18 | 0.49 | 4577.45 | 4593.24 | 4575.53 | 0 |
| 1738015200 | 4558.42 | 16.24 | 0.36 | 4545.14 | 4559.34 | 4519.47 | 0 |
| 1737756000 | 4542.18 | -30.28 | -0.66 | 4557.95 | 4562.16 | 4535.7 | 0 |
| 1737669600 | 4572.46 | 34.91 | 0.77 | 4545.78 | 4574.37 | 4538.1899 | 0 |
| 1737583200 | 4537.55 | 7.24 | 0.16 | 4541.02 | 4548.86 | 4526.96 | 0 |
| 1737496800 | 4530.31 | -8.52 | -0.19 | 4524.95 | 4538.96 | 4513.97 | 0 |
| 1737151200 | 4538.83 | 38.92 | 0.86 | 4503.18 | 4543.95 | 4500.57 | 0 |
| 1737064800 | 4499.91 | 15.14 | 0.34 | 4490.34 | 4505.5 | 4485.11 | 0 |
| 1736978400 | 4484.77 | 66.19 | 1.50 | 4430.83 | 4489.05 | 4424.53 | 0 |
| 1736892000 | 4418.58 | -17.44 | -0.39 | 4428.1 | 4435.34 | 4404.22 | 0 |
| 1736805600 | 4436.02 | 23.55 | 0.53 | 4412.8 | 4438.29 | 4405.75 | 0 |
| 1736546400 | 4412.47 | -32.09 | -0.72 | 4442.66 | 4464.58 | 4408.53 | 0 |
| 1736373600 | 4444.56 | 6.67 | 0.15 | 4441.68 | 4451.7 | 4429.37 | 0 |
| 1736287200 | 4437.89 | 4.52 | 0.10 | 4417.36 | 4449.99 | 4414.61 | 0 |
| 1736200800 | 4433.37 | -13.55 | -0.30 | 4433.64 | 4456.37 | 4414.63 | 0 |
| 1735941600 | 4446.92 | -0.28 | -0.01 | 4441.72 | 4452.39 | 4432.66 | 0 |
| 1735855200 | 4447.2 | 26.85 | 0.61 | 4422.14 | 4471.83 | 4412.55 | 0 |
| 1735682400 | 4420.35 | 17.4 | 0.40 | 4402.21 | 4431.45 | 4397.4 | 0 |
| 1735596000 | 4402.95 | -20.71 | -0.47 | 4420.1 | 4435.16 | 4384.75 | 0 |
| 1735336800 | 4423.66 | -8.29 | -0.19 | 4441.47 | 4444.09 | 4413.83 | 0 |
| 1735250400 | 4431.95 | -1.47 | -0.03 | 4442.15 | 4443.05 | 4427.01 | 0 |
| 1735077600 | 4433.42 | 37.2 | 0.85 | 4406.6899 | 4433.89 | 4403.57 | 0 |
| 1734991200 | 4396.22 | 21.52 | 0.49 | 4385.4 | 4399.07 | 4375.43 | 0 |
| 1734732000 | 4374.7 | -1.36 | -0.03 | 4351.97 | 4398.43 | 4343.79 | 0 |
| 1734645600 | 4376.06 | -29.26 | -0.66 | 4371.38 | 4397.74 | 4361.86 | 0 |
| 1734559200 | 4405.32 | -41.07 | -0.92 | 4442.71 | 4454.71 | 4402.53 | 0 |
| 1734472800 | 4446.39 | -13.37 | -0.30 | 4453.14 | 4459.8 | 4436.82 | 0 |
| 1734386400 | 4459.76 | -15.8 | -0.35 | 4469.61 | 4480.05 | 4459.06 | 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
