Premium
DJ Indonesia Index USD (IDDOWD)
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 |
|---|---|---|---|---|---|---|---|
| 1742245200 | 133.46 | -0.54 | -0.40 | 133.12 | 133.79 | 132.91999 | 0 |
| 1741986000 | 134 | -1.57 | -1.16 | 134.66 | 134.77 | 133.99 | 0 |
| 1741899600 | 135.57 | -1.48 | -1.08 | 136.13 | 136.22999 | 135.56 | 0 |
| 1741813200 | 137.05 | 2.03 | 1.50 | 136.62 | 137.05 | 136.44999 | 0 |
| 1741726800 | 135.02 | -2.25 | -1.64 | 134.24 | 135.19 | 134.18 | 0 |
| 1741640400 | 137.27 | -2.19 | -1.57 | 137.22 | 137.69 | 136.76 | 0 |
| 1741384800 | 139.46 | 0.16 | 0.11 | 139.65 | 139.88999 | 139.38 | 0 |
| 1741298400 | 139.3 | 1.28 | 0.93 | 139.38999 | 139.78 | 139.3 | 0 |
| 1741212000 | 138.02 | 4.53 | 3.39 | 137.6 | 138.1 | 137.58 | 0 |
| 1741125600 | 133.49 | -2.42 | -1.78 | 133.33 | 133.77 | 133.19999 | 0 |
| 1741039200 | 135.91 | 7.06 | 5.48 | 136.15 | 136.52 | 135.9 | 0 |
| 1740780000 | 128.85 | -6.05 | -4.48 | 129.49 | 129.6 | 128.56 | 0 |
| 1740693600 | 134.9 | -3.84 | -2.77 | 135.33 | 135.41 | 134.9 | 0 |
| 1740607200 | 138.74 | -0.3 | -0.22 | 138.19999 | 138.74 | 137.93 | 0 |
| 1740520800 | 139.04 | -4.44 | -3.09 | 139.34 | 139.53 | 139.03 | 0 |
| 1740434400 | 143.47999 | -1.36 | -0.94 | 143.43 | 143.62 | 143.19999 | 0 |
| 1740175200 | 144.84 | 0.05 | 0.03 | 144.66 | 144.85 | 144.28 | 0 |
| 1740088800 | 144.79 | -0.4 | -0.28 | 144.71 | 144.87 | 144.38 | 0 |
| 1740002400 | 145.19 | -3.34 | -2.25 | 144.91 | 145.49 | 144.75 | 0 |
| 1739916000 | 148.53 | 5.83 | 4.09 | 147.77 | 148.53 | 147.59 | 0 |
| 1739570400 | 142.69999 | 1.31 | 0.93 | 142.69 | 142.96 | 142.44999 | 0 |
| 1739484000 | 141.38999 | -1.07 | -0.75 | 141.18 | 141.6 | 141.11 | 0 |
| 1739397600 | 142.46 | 2.95 | 2.11 | 141.41999 | 142.46 | 141.33 | 0 |
| 1739311200 | 139.51 | -2.99 | -2.10 | 139.22 | 139.52 | 138.82 | 0 |
| 1739224800 | 142.5 | -3.06 | -2.10 | 142.33 | 142.53 | 142.1 | 0 |
| 1738965600 | 145.56 | -1.13 | -0.77 | 144.22999 | 145.56 | 143.94999 | 0 |
| 1738879200 | 146.69 | -4.43 | -2.93 | 145.79 | 146.69 | 145.52 | 0 |
| 1738792800 | 151.12 | -0.67 | -0.44 | 151.04 | 151.22999 | 150.57 | 0 |
| 1738706400 | 151.79 | 1.91 | 1.27 | 151.43 | 151.94 | 151.4 | 0 |
| 1738620000 | 149.88 | -3.71 | -2.42 | 148.97 | 149.88 | 148.63999 | 0 |
| 1738360800 | 153.59 | 0.79 | 0.52 | 154.74 | 154.97 | 153.59 | 0 |
| 1738274400 | 152.8 | -3.48 | -2.23 | 153.04 | 153.21 | 152.65 | 0 |
| 1738188000 | 156.28 | 0 | 0.00 | 156.28 | 156.28 | 156.28 | 0 |
| 1738101600 | 156.28 | 0 | 0.00 | 156.28 | 156.28 | 156.28 | 0 |
| 1738015200 | 156.28 | 0 | 0.00 | 156.28 | 156.28 | 156.28 | 0 |
| 1737756000 | 156.28 | -1.21 | -0.77 | 157.26 | 157.5 | 156.28 | 0 |
| 1737669600 | 157.49 | -0.33 | -0.21 | 157.97999 | 158.35 | 157.47999 | 0 |
| 1737583200 | 157.82 | 2.13 | 1.37 | 157.59 | 158.15 | 157.58 | 0 |
| 1737496800 | 155.69 | 0.35 | 0.23 | 156.26 | 156.3 | 155.69 | 0 |
| 1737151200 | 155.34 | 0.81 | 0.52 | 154.83 | 155.38999 | 154.81 | 0 |
| 1737064800 | 154.53 | 0.09 | 0.06 | 155.46 | 155.55 | 154.53 | 0 |
| 1736978400 | 154.44 | 2.82 | 1.86 | 154.15 | 154.52 | 153.99 | 0 |
| 1736892000 | 151.62 | -1.71 | -1.12 | 152.51 | 152.68 | 151.62 | 0 |
| 1736805600 | 153.33 | -2.95 | -1.89 | 153.47999 | 153.52 | 152.69999 | 0 |
| 1736546400 | 156.28 | 0.07 | 0.04 | 156.91 | 157.08 | 156.27 | 0 |
| 1736373600 | 156.21 | -0.44 | -0.28 | 156.13 | 156.49 | 155.91 | 0 |
| 1736287200 | 156.65 | 0.41 | 0.26 | 156.72999 | 156.94 | 156.57 | 0 |
| 1736200800 | 156.24 | -2.06 | -1.30 | 156.5 | 156.63 | 156.07 | 0 |
| 1735941600 | 158.3 | 0.01 | 0.01 | 158.11 | 158.3 | 157.81 | 0 |
| 1735855200 | 158.29 | 1.41 | 0.90 | 157.79 | 158.3 | 157.59 | 0 |
| 1735682400 | 156.88 | 0.39 | 0.25 | 156.88 | 156.88 | 156.88 | 0 |
| 1735596000 | 156.49 | 1.54 | 0.99 | 156.29 | 156.49 | 155.94999 | 0 |
| 1735336800 | 154.94999 | -0.88 | -0.56 | 154.83 | 155.07 | 154.66 | 0 |
| 1735250400 | 155.83 | 0 | 0.00 | 155.83 | 155.83 | 155.83 | 0 |
| 1735077600 | 155.83 | -1.32 | -0.84 | 156.34 | 156.44 | 155.83 | 0 |
| 1734991200 | 157.15 | 3.37 | 2.19 | 156.68 | 157.15 | 156.29 | 0 |
| 1734732000 | 153.78 | 1.03 | 0.67 | 154.97 | 154.97999 | 153.78 | 0 |
| 1734645600 | 152.75 | -5.11 | -3.24 | 152.47 | 152.76 | 152.26 | 0 |
| 1734559200 | 157.86 | -1.38 | -0.87 | 158.57 | 158.75 | 157.86 | 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
![Logo de GMT [STEPN] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
