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 |
|---|---|---|---|---|---|---|---|
| 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 | 10042.57 | 10044.81 | 9861.94 | 0 |
| 1736373600 | 10048.15 | 2.16 | 0.02 | 10045.72 | 10074.22 | 9984.74 | 0 |
| 1736287200 | 10045.99 | -129.11 | -1.27 | 10181.65 | 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 | 9950.91 | 10036.27 | 9864.18 | 0 |
| 1735682400 | 9951.6299 | -66.2 | -0.66 | 10016.6 | 10048.15 | 9939.53 | 0 |
| 1735596000 | 10017.83 | -109.07 | -1.08 | 10116.43 | 10123.3 | 9962.11 | 0 |
| 1735336800 | 10126.9 | -102.4 | -1.00 | 10237.88 | 10242.15 | 10062.52 | 0 |
| 1735250400 | 10229.3 | -8.52 | -0.08 | 10239.88 | 10252.43 | 10181.95 | 0 |
| 1735077600 | 10237.82 | 111.12 | 1.10 | 10129.1 | 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 | 9958.2099 | 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 | 10288.09 | 10330.24 | 10002.32 | 0 |
| 1734472800 | 10288.59 | -12.09 | -0.12 | 10290.54 | 10300.36 | 10242.09 | 0 |
| 1734386400 | 10300.68 | 80.91 | 0.79 | 10219.09 | 10317.78 | 10214.79 | 0 |
| 1734127200 | 10219.77 | 16.28 | 0.16 | 10191.07 | 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 | 10135.5 | 10273.31 | 10133.59 | 0 |
| 1733868000 | 10144.2 | -20.74 | -0.20 | 10165.28 | 10223.9 | 10128.99 | 0 |
| 1733781600 | 10164.94 | -28.27 | -0.28 | 10199.38 | 10201.92 | 10150.35 | 0 |
| 1733522400 | 10193.21 | 47.89 | 0.47 | 10140.98 | 10207.14 | 10140.98 | 0 |
| 1733436000 | 10145.32 | -5.41 | -0.05 | 10154.44 | 10174.05 | 10137 | 0 |
| 1733349600 | 10150.73 | 94.13 | 0.94 | 10055.22 | 10154.19 | 10050.68 | 0 |
| 1733263200 | 10056.6 | 46.47 | 0.46 | 10025.69 | 10058.91 | 10003.79 | 0 |
| 1733176800 | 10010.13 | 83.98 | 0.85 | 9925.2 | 10018.7 | 9924.36 | 0 |
| 1732917600 | 9926.15 | 74.28 | 0.75 | 9853.58 | 9935.92 | 9847.2 | 0 |
| 1732744800 | 9851.87 | -43.74 | -0.44 | 9897.4 | 9901.49 | 9820.94 | 0 |
| 1732658400 | 9895.61 | 65.22 | 0.66 | 9820.93 | 9899.24 | 9819.03 | 0 |
| 1732572000 | 9830.39 | 25.52 | 0.26 | 9820.18 | 9902.03 | 9791.11 | 0 |
| 1732312800 | 9804.87 | 16.27 | 0.17 | 9801.61 | 9821.47 | 9774.6 | 0 |
| 1732226400 | 9788.6 | -15.87 | -0.16 | 9797.9 | 9852.52 | 9693.68 | 0 |
| 1732140000 | 9804.47 | -24.62 | -0.25 | 9827.2099 | 9827.3 | 9708.84 | 0 |
| 1732053600 | 9829.09 | 72.51 | 0.74 | 9759.92 | 9830.94 | 9712.73 | 0 |
| 1731967200 | 9756.58 | 29.96 | 0.31 | 9722.82 | 9775.78 | 9703.79 | 0 |
| 1731708000 | 9726.62 | -175.42 | -1.77 | 9897.73 | 9902.95 | 9699.17 | 0 |
| 1731621600 | 9902.04 | -60.64 | -0.61 | 9955.76 | 9976.3799 | 9885.6299 | 0 |
| 1731535200 | 9962.68 | -23.18 | -0.23 | 9969.26 | 10000.59 | 9915.78 | 0 |
| 1731448800 | 9985.86 | -43.65 | -0.44 | 10001.67 | 10022.94 | 9943.11 | 0 |
| 1731362400 | 10029.51 | -31.13 | -0.31 | 10057.73 | 10074.34 | 9993.47 | 0 |
| 1731103200 | 10060.64 | 1.84 | 0.02 | 10063.25 | 10084.14 | 10042.8 | 0 |
| 1731016800 | 10058.8 | 145.99 | 1.47 | 9924.01 | 10071.65 | 9920.89 | 0 |
| 1730930400 | 9912.81 | 148.38 | 1.52 | 9766.89 | 9922.93 | 9742.54 | 0 |
| 1730844000 | 9764.43 | 100.66 | 1.04 | 9667.53 | 9771.74 | 9664.04 | 0 |
| 1730757600 | 9663.77 | -27.24 | -0.28 | 9702.72 | 9717.52 | 9645.94 | 0 |
| 1730494800 | 9691.01 | 53.99 | 0.56 | 9624.67 | 9752.91 | 9623.31 | 0 |
| 1730408400 | 9637.02 | -225.63 | -2.29 | 9857.83 | 9858.69 | 9632.2099 | 0 |
| 1730322000 | 9862.65 | -44.36 | -0.45 | 9906.86 | 9932.18 | 9843.4599 | 0 |
| 1730235600 | 9907.01 | 41.57 | 0.42 | 9867.53 | 9927.9 | 9835.98 | 0 |
| 1730149200 | 9865.44 | 13.33 | 0.14 | 9857.49 | 9912.26 | 9855.8 | 0 |
| 1729890000 | 9852.11 | 31.4 | 0.32 | 9818.45 | 9923.58 | 9816.2 | 0 |
| 1729803600 | 9820.7099 | 38.24 | 0.39 | 9783.14 | 9830.68 | 9778.06 | 0 |
| 1729717200 | 9782.47 | -122.52 | -1.24 | 9902.64 | 9902.75 | 9728.95 | 0 |
| 1729630800 | 9904.99 | 2.04 | 0.02 | 9897.78 | 9929.07 | 9841.08 | 0 |
| 1729544400 | 9902.95 | -0.38 | -0.00 | 9899.61 | 9917.1299 | 9844.42 | 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
