Premium
DJ Islamic Market Titans 100 (IMXL)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 9711.92 | 37.48 | 0.39 | 9663.4599 | 9735.11 | 9557.39 | 0 |
| 1741298400 | 9674.44 | -161.12 | -1.64 | 9848.35 | 9849.62 | 9634.31 | 0 |
| 1741212000 | 9835.56 | 134.62 | 1.39 | 9722.3799 | 9860.79 | 9678.83 | 0 |
| 1741125600 | 9700.94 | -58.12 | -0.60 | 9752.47 | 9823.07 | 9591 | 0 |
| 1741039200 | 9759.06 | -162.09 | -1.63 | 9929.69 | 9995.33 | 9698.6299 | 0 |
| 1740780000 | 9921.15 | 100.88 | 1.03 | 9785.54 | 9929.18 | 9724.04 | 0 |
| 1740693600 | 9820.27 | -211.04 | -2.10 | 10018.48 | 10079.86 | 9817.02 | 0 |
| 1740607200 | 10031.31 | 20.4 | 0.20 | 10020.05 | 10110.85 | 9986.01 | 0 |
| 1740520800 | 10010.91 | -81.91 | -0.81 | 10074.85 | 10080.62 | 9936.34 | 0 |
| 1740434400 | 10092.82 | -90.38 | -0.89 | 10178.08 | 10226.97 | 10087.25 | 0 |
| 1740175200 | 10183.2 | -144.74 | -1.40 | 10341.54 | 10349.63 | 10175.94 | 0 |
| 1740088800 | 10327.94 | -27.82 | -0.27 | 10345.92 | 10349.18 | 10264.22 | 0 |
| 1740002400 | 10355.76 | 17.26 | 0.17 | 10336.62 | 10358.54 | 10293.47 | 0 |
| 1739916000 | 10338.5 | -2.45 | -0.02 | 10348.18 | 10366.97 | 10288.84 | 0 |
| 1739570400 | 10340.95 | -1.32 | -0.01 | 10348.86 | 10354.43 | 10321.7 | 0 |
| 1739484000 | 10342.27 | 132.72 | 1.30 | 10223.87 | 10345.13 | 10222.2 | 0 |
| 1739397600 | 10209.55 | -20.05 | -0.20 | 10231.18 | 10232.64 | 10122.11 | 0 |
| 1739311200 | 10229.6 | 0.7 | 0.01 | 10227.25 | 10245.82 | 10190.09 | 0 |
| 1739224800 | 10228.9 | 91.62 | 0.90 | 10141.29 | 10250.63 | 10139.76 | 0 |
| 1738965600 | 10137.28 | -123.41 | -1.20 | 10256.33 | 10282.54 | 10127.81 | 0 |
| 1738879200 | 10260.69 | 45.39 | 0.44 | 10221.06 | 10263.61 | 10211.69 | 0 |
| 1738792800 | 10215.3 | 6.93 | 0.07 | 10218.44 | 10224.55 | 10137.96 | 0 |
| 1738706400 | 10208.37 | 116.16 | 1.15 | 10102.68 | 10214.28 | 10099.4 | 0 |
| 1738620000 | 10092.21 | -111.4 | -1.09 | 10161.66 | 10170.96 | 9988.23 | 0 |
| 1738360800 | 10203.61 | -27.8 | -0.27 | 10235.55 | 10343.03 | 10187.49 | 0 |
| 1738274400 | 10231.41 | 34.39 | 0.34 | 10204.03 | 10268.52 | 10148.44 | 0 |
| 1738188000 | 10197.02 | -43.38 | -0.42 | 10256.46 | 10257.2 | 10138.5 | 0 |
| 1738101600 | 10240.4 | 127.62 | 1.26 | 10101.45 | 10254.3 | 10084.28 | 0 |
| 1738015200 | 10112.78 | -214.25 | -2.07 | 10307.11 | 10318.16 | 10032.09 | 0 |
| 1737756000 | 10327.03 | -13.07 | -0.13 | 10355.12 | 10384.69 | 10301.45 | 0 |
| 1737669600 | 10340.1 | 39.51 | 0.38 | 10295.77 | 10340.7 | 10258.99 | 0 |
| 1737583200 | 10300.59 | 102.96 | 1.01 | 10207.61 | 10331.99 | 10207.32 | 0 |
| 1737496800 | 10197.63 | 97.46 | 0.96 | 10126.75 | 10205.73 | 10110.91 | 0 |
| 1737151200 | 10100.17 | 97.25 | 0.97 | 10004.81 | 10141.31 | 10001.82 | 0 |
| 1737064800 | 10002.92 | -47.4 | -0.47 | 10067.97 | 10096.75 | 10001.24 | 0 |
| 1736978400 | 10050.32 | 198.14 | 2.01 | 9852.62 | 10063.24 | 9851.51 | 0 |
| 1736892000 | 9852.18 | -33.95 | -0.34 | 9898.35 | 9945.89 | 9804.02 | 0 |
| 1736805600 | 9886.1299 | -28.09 | -0.28 | 9893.08 | 9895.58 | 9786.87 | 0 |
| 1736546400 | 9914.22 | -133.93 | -1.33 | 10042.89 | 10044.81 | 9861.94 | 0 |
| 1736373600 | 10048.15 | 2.16 | 0.02 | 10045.35 | 10074.22 | 9984.74 | 0 |
| 1736287200 | 10045.99 | -129.11 | -1.27 | 10181.62 | 10224.96 | 10020.09 | 0 |
| 1736200800 | 10175.1 | 117.19 | 1.17 | 10065.96 | 10231.61 | 10064.36 | 0 |
| 1735941600 | 10057.91 | 126.89 | 1.28 | 9935.59 | 10069.19 | 9932.59 | 0 |
| 1735855200 | 9931.02 | -20.61 | -0.21 | 9950.77 | 10036.27 | 9864.18 | 0 |
| 1735682400 | 9951.6299 | -66.2 | -0.66 | 10016.64 | 10048.15 | 9939.53 | 0 |
| 1735596000 | 10017.83 | -109.07 | -1.08 | 10116.52 | 10123.3 | 9962.11 | 0 |
| 1735336800 | 10126.9 | -102.4 | -1.00 | 10237.85 | 10242.15 | 10062.52 | 0 |
| 1735250400 | 10229.3 | -8.52 | -0.08 | 10239.82 | 10252.43 | 10181.95 | 0 |
| 1735077600 | 10237.82 | 111.12 | 1.10 | 10129.03 | 10238.1 | 10127.81 | 0 |
| 1734991200 | 10126.7 | 107.08 | 1.07 | 10028.21 | 10133.11 | 10005.09 | 0 |
| 1734732000 | 10019.62 | 46.74 | 0.47 | 9958.31 | 10109.83 | 9861.6 | 0 |
| 1734645600 | 9972.8799 | -39.03 | -0.39 | 9989.54 | 10079.36 | 9968.1299 | 0 |
| 1734559200 | 10011.91 | -276.68 | -2.69 | 10288.06 | 10330.24 | 10002.32 | 0 |
| 1734472800 | 10288.59 | -12.09 | -0.12 | 10290.48 | 10300.36 | 10242.09 | 0 |
| 1734386400 | 10300.68 | 80.91 | 0.79 | 10218.9 | 10317.78 | 10214.79 | 0 |
| 1734127200 | 10219.77 | 16.28 | 0.16 | 10191.04 | 10270.47 | 10177.45 | 0 |
| 1734040800 | 10203.49 | -59.18 | -0.58 | 10272.73 | 10273.29 | 10203.31 | 0 |
| 1733954400 | 10262.67 | 118.47 | 1.17 | 10135.46 | 10273.31 | 10133.59 | 0 |
| 1733868000 | 10144.2 | -20.74 | -0.20 | 10165.17 | 10223.9 | 10128.99 | 0 |
| 1733781600 | 10164.94 | -28.27 | -0.28 | 10199.38 | 10201.92 | 10150.35 | 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
