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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 129.3 | 0.91 | 0.71 | 128.74 | 129.31 | 128.57 | 0 |
| 1744837200 | 128.38999 | -1.22 | -0.94 | 128.72999 | 128.85 | 127.67 | 0 |
| 1744750800 | 129.61 | 0.39 | 0.30 | 129.29 | 129.61 | 128.47999 | 0 |
| 1744664400 | 129.22 | 3.39 | 2.69 | 128.37 | 129.22 | 128.08 | 0 |
| 1744405200 | 125.83 | 0.49 | 0.39 | 126.04 | 126.38 | 125.64 | 0 |
| 1744318800 | 125.34 | 7.16 | 6.06 | 126.19 | 126.29 | 125.27 | 0 |
| 1744232400 | 118.18 | -0.6 | -0.51 | 118.61 | 119.04 | 117.94 | 0 |
| 1744146000 | 118.78 | -14.12 | -10.62 | 118.76 | 118.88 | 117.88 | 0 |
| 1744059600 | 132.9 | -0.05 | -0.04 | 132.91 | 132.91 | 132.9 | 0 |
| 1743800400 | 132.94999 | -0.01 | -0.01 | 132.94999 | 132.94999 | 132.94999 | 0 |
| 1743714000 | 132.96 | 0 | 0.00 | 132.96 | 132.97 | 132.96 | 0 |
| 1743627600 | 132.96 | 0 | 0.00 | 132.96 | 132.96 | 132.96 | 0 |
| 1743541200 | 132.96 | -0.01 | -0.01 | 132.96 | 132.96 | 132.96 | 0 |
| 1743454800 | 132.97 | 0 | 0.00 | 132.97 | 132.97 | 132.97 | 0 |
| 1743195600 | 132.97 | 0.01 | 0.01 | 132.97 | 132.97 | 132.96 | 0 |
| 1743109200 | 132.96 | 0.92 | 0.70 | 132.62 | 132.96 | 132.15 | 0 |
| 1743022800 | 132.04 | 6.23 | 4.95 | 132.41 | 132.55 | 132.01 | 0 |
| 1742936400 | 125.81 | 1.67 | 1.35 | 125.46 | 126.45 | 125.35 | 0 |
| 1742850000 | 124.14 | -2.72 | -2.14 | 124.98 | 125.63 | 124.14 | 0 |
| 1742590800 | 126.86 | -2.99 | -2.30 | 126.9 | 127.5 | 126.06 | 0 |
| 1742504400 | 129.85 | 1.24 | 0.96 | 129.5 | 130.13999 | 129.32 | 0 |
| 1742418000 | 128.61 | 0.6 | 0.47 | 128.63 | 129.22999 | 128.05 | 0 |
| 1742331600 | 128.01 | -5.45 | -4.08 | 128.69999 | 128.97 | 127.39 | 0 |
| 1742245200 | 133.46 | -0.54 | -0.40 | 133.19 | 133.79 | 132.91999 | 0 |
| 1741986000 | 134 | -1.57 | -1.16 | 134.69999 | 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 | 134.19999 | 135.19 | 134.18 | 0 |
| 1741640400 | 137.27 | -2.19 | -1.57 | 137.35 | 137.69 | 136.76 | 0 |
| 1741384800 | 139.46 | 0.16 | 0.11 | 139.72999 | 139.88999 | 139.38 | 0 |
| 1741298400 | 139.3 | 1.28 | 0.93 | 139.4 | 139.78 | 139.3 | 0 |
| 1741212000 | 138.02 | 4.53 | 3.39 | 137.66 | 138.1 | 137.58 | 0 |
| 1741125600 | 133.49 | -2.42 | -1.78 | 133.43 | 133.77 | 133.19999 | 0 |
| 1741039200 | 135.91 | 7.06 | 5.48 | 136.09 | 136.52 | 135.9 | 0 |
| 1740780000 | 128.85 | -6.05 | -4.48 | 129.54 | 129.6 | 128.56 | 0 |
| 1740693600 | 134.9 | -3.84 | -2.77 | 135.27 | 135.41 | 134.9 | 0 |
| 1740607200 | 138.74 | -0.3 | -0.22 | 138.3 | 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 | 143.4 | 143.62 | 143.19999 | 0 |
| 1740175200 | 144.84 | 0.05 | 0.03 | 144.6 | 144.85 | 144.28 | 0 |
| 1740088800 | 144.79 | -0.4 | -0.28 | 144.63 | 144.87 | 144.38 | 0 |
| 1740002400 | 145.19 | -3.34 | -2.25 | 145.02 | 145.49 | 144.75 | 0 |
| 1739916000 | 148.53 | 5.83 | 4.09 | 147.88999 | 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 | 141.15 | 141.6 | 141.11 | 0 |
| 1739397600 | 142.46 | 2.95 | 2.11 | 141.47 | 142.46 | 141.33 | 0 |
| 1739311200 | 139.51 | -2.99 | -2.10 | 139.24 | 139.52 | 138.82 | 0 |
| 1739224800 | 142.5 | -3.06 | -2.10 | 142.3 | 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 | 145.8 | 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 | 148.97999 | 149.88 | 148.63999 | 0 |
| 1738360800 | 153.59 | 0.79 | 0.52 | 154.75 | 154.97 | 153.59 | 0 |
| 1738274400 | 152.8 | -3.48 | -2.23 | 153.07 | 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 | 157.65 | 158.15 | 157.58 | 0 |
| 1737496800 | 155.69 | 0.35 | 0.23 | 156.11 | 156.3 | 155.69 | 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
