Premium
DJ Ireland Index USD (IEDOWD)
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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 606.03 | 0.71 | 0.12 | 605.55999 | 609.96 | 604.82 | 0 |
| 1735596000 | 605.32 | -1.39 | -0.23 | 604.76 | 609.71 | 599.25 | 0 |
| 1735336800 | 606.71 | -1.07 | -0.18 | 606.02 | 608.59 | 605.41999 | 0 |
| 1735250400 | 607.78 | 1.23 | 0.20 | 606.32 | 608.03 | 604.97 | 0 |
| 1735077600 | 606.54999 | 3.31 | 0.55 | 604.64 | 606.91999 | 603.74 | 0 |
| 1734991200 | 603.24 | -0.51 | -0.08 | 602.52 | 605.21 | 600.37 | 0 |
| 1734732000 | 603.75 | 3.51 | 0.58 | 598.52 | 605.58 | 593.57 | 0 |
| 1734645600 | 600.24 | -2.16 | -0.36 | 600.53 | 604.25 | 598.2 | 0 |
| 1734559200 | 602.4 | -3.11 | -0.51 | 604.89 | 609.72 | 601.07 | 0 |
| 1734472800 | 605.51 | -1.85 | -0.30 | 605.08 | 610.79 | 604.58 | 0 |
| 1734386400 | 607.36 | -7.48 | -1.22 | 612.17999 | 612.35 | 606.78 | 0 |
| 1734127200 | 614.84 | -0.29 | -0.05 | 617.12 | 619.19 | 612.23 | 0 |
| 1734040800 | 615.13 | -1.85 | -0.30 | 617.64 | 619.35 | 613.23 | 0 |
| 1733954400 | 616.98 | -2.5 | -0.40 | 617.21 | 623.27 | 616.01 | 0 |
| 1733868000 | 619.48 | 0.69 | 0.11 | 620.51 | 623.82 | 617.04 | 0 |
| 1733781600 | 618.79 | 2.6 | 0.42 | 617.2 | 622.59 | 616.66 | 0 |
| 1733522400 | 616.19 | -3.76 | -0.61 | 618.62 | 619.80999 | 613.79 | 0 |
| 1733436000 | 619.95 | 2.86 | 0.46 | 619.2 | 621.34 | 615.61 | 0 |
| 1733349600 | 617.09 | 2 | 0.33 | 616.66 | 619.74 | 614.85 | 0 |
| 1733263200 | 615.09 | 4.43 | 0.73 | 618.53 | 620.88 | 612.77 | 0 |
| 1733176800 | 610.66 | -3.17 | -0.52 | 607.54 | 612.83 | 607.09 | 0 |
| 1732917600 | 613.83 | 6.85 | 1.13 | 610.16999 | 614.07 | 607.9 | 0 |
| 1732744800 | 606.98 | -3.37 | -0.55 | 607.94 | 608.48 | 601.42999 | 0 |
| 1732658400 | 610.35 | -5.04 | -0.82 | 610.08 | 615.55999 | 606.64 | 0 |
| 1732572000 | 615.39 | 5.83 | 0.96 | 612.54 | 618.15 | 611.61 | 0 |
| 1732312800 | 609.55999 | -0.72 | -0.12 | 610.1 | 613.16999 | 603.41999 | 0 |
| 1732226400 | 610.28 | 0.32 | 0.05 | 605.04999 | 612.01 | 599.26 | 0 |
| 1732140000 | 609.96 | 3.93 | 0.65 | 610.16999 | 610.17999 | 603.55999 | 0 |
| 1732053600 | 606.03 | 0.89 | 0.15 | 604.66 | 606.12 | 596.73 | 0 |
| 1731967200 | 605.14 | 3.82 | 0.64 | 604.95 | 605.14 | 600.4 | 0 |
| 1731708000 | 601.32 | -11.37 | -1.86 | 612.38 | 616.33 | 600.63 | 0 |
| 1731621600 | 612.69 | 0.9 | 0.15 | 610.65 | 618.2 | 609.86 | 0 |
| 1731535200 | 611.79 | -15.96 | -2.54 | 623.6 | 625.72 | 611.51 | 0 |
| 1731448800 | 627.75 | -0.19 | -0.03 | 631.41999 | 635.13 | 625.78 | 0 |
| 1731362400 | 627.94 | 2.62 | 0.42 | 628.42999 | 631.36 | 627.28 | 0 |
| 1731103200 | 625.32 | -8.57 | -1.35 | 632.99 | 633.75 | 623.34 | 0 |
| 1731016800 | 633.89 | 2.65 | 0.42 | 635.79 | 642 | 633.54 | 0 |
| 1730930400 | 631.24 | -20.39 | -3.13 | 646.75 | 649.17999 | 629.55999 | 0 |
| 1730844000 | 651.63 | 12.02 | 1.88 | 639.83 | 652.58 | 639.46 | 0 |
| 1730757600 | 639.61 | -1.82 | -0.28 | 642.62 | 645.97 | 638.96 | 0 |
| 1730494800 | 641.42999 | 8.25 | 1.30 | 632.97 | 643.46 | 630.66999 | 0 |
| 1730408400 | 633.17999 | -6.84 | -1.07 | 639.91 | 640.37 | 629.91 | 0 |
| 1730322000 | 640.02 | -4.78 | -0.74 | 645.04 | 646.2 | 638.09 | 0 |
| 1730235600 | 644.79999 | -2.61 | -0.40 | 647.28 | 647.47 | 637.57 | 0 |
| 1730149200 | 647.41 | 10.91 | 1.71 | 636.65 | 649.26 | 634.80999 | 0 |
| 1729890000 | 636.5 | -3.52 | -0.55 | 638.13 | 642.98 | 636.16999 | 0 |
| 1729803600 | 640.02 | -33.09 | -4.92 | 675.3 | 677.54 | 639.24 | 0 |
| 1729717200 | 673.11 | -5.8 | -0.85 | 678.17 | 679 | 671.17 | 0 |
| 1729630800 | 678.91 | -4.84 | -0.71 | 684.54 | 684.71 | 675.77 | 0 |
| 1729544400 | 683.75 | -11.02 | -1.59 | 695.04 | 695.29 | 683.68 | 0 |
| 1729285200 | 694.77 | 4.7 | 0.68 | 689.02 | 696.2 | 689.02 | 0 |
| 1729198800 | 690.07 | 1.48 | 0.21 | 689.5 | 694.12 | 686.42 | 0 |
| 1729112400 | 688.59 | -2.41 | -0.35 | 688.15 | 692.28 | 686.54 | 0 |
| 1729026000 | 691 | -0.89 | -0.13 | 694.46 | 695.74 | 690.8 | 0 |
| 1728939600 | 691.89 | 2.09 | 0.30 | 690.15 | 692.9 | 686.67 | 0 |
| 1728680400 | 689.8 | 1.61 | 0.23 | 687.9 | 691.22 | 686.23 | 0 |
| 1728594000 | 688.19 | -3.09 | -0.45 | 687.34 | 693.03 | 684.47 | 0 |
| 1728507600 | 691.28 | 6.56 | 0.96 | 683.43 | 691.58 | 683.2 | 0 |
| 1728421200 | 684.72 | -0.29 | -0.04 | 684.11 | 688.87 | 684.11 | 0 |
| 1728334800 | 685.01 | -1.13 | -0.16 | 686.08 | 691.12 | 682.94 | 0 |
| 1728075600 | 686.14 | 3.86 | 0.57 | 684.27 | 689.52 | 681.77 | 0 |
| 1727989200 | 682.28 | -6.83 | -0.99 | 686.21 | 687.94 | 677.31 | 0 |
| 1727902800 | 689.11 | 1.45 | 0.21 | 686.98 | 691.05 | 681.41 | 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
