Premium
DJ Italy Titans 30 Index EUR (IT30)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 3976.55 | 66.8 | 1.71 | 3916.97 | 3977.89 | 3890.18 | 0 |
| 1741899600 | 3909.75 | -34.41 | -0.87 | 3964.12 | 3964.12 | 3895.24 | 0 |
| 1741813200 | 3944.16 | 58.42 | 1.50 | 3895.37 | 3951.94 | 3886.81 | 0 |
| 1741726800 | 3885.74 | -53.74 | -1.36 | 3920.85 | 3957.47 | 3868.57 | 0 |
| 1741640400 | 3939.48 | -31.35 | -0.79 | 3988.81 | 4002.12 | 3930.54 | 0 |
| 1741384800 | 3970.83 | -19.54 | -0.49 | 3967.2 | 3995.01 | 3942.19 | 0 |
| 1741298400 | 3990.37 | 26.57 | 0.67 | 3994.01 | 4001.51 | 3949.11 | 0 |
| 1741212000 | 3963.8 | 74.38 | 1.91 | 3963.04 | 3990.15 | 3945.01 | 0 |
| 1741125600 | 3889.42 | -143.31 | -3.55 | 3987.69 | 3999.5 | 3872.79 | 0 |
| 1741039200 | 4032.73 | 41.31 | 1.03 | 3974.7 | 4053.81 | 3967.75 | 0 |
| 1740780000 | 3991.42 | 4.96 | 0.12 | 3970.6 | 3994.95 | 3967.36 | 0 |
| 1740693600 | 3986.46 | -71.92 | -1.77 | 4001.31 | 4013.04 | 3961.89 | 0 |
| 1740607200 | 4058.38 | 45.66 | 1.14 | 4032.45 | 4061.49 | 4027.19 | 0 |
| 1740520800 | 4012.72 | 16.72 | 0.42 | 4002.27 | 4035.1 | 3997.78 | 0 |
| 1740434400 | 3996 | 2.22 | 0.06 | 3977.33 | 4009.84 | 3965.89 | 0 |
| 1740175200 | 3993.78 | 18.05 | 0.45 | 3992.57 | 4002.54 | 3980.61 | 0 |
| 1740088800 | 3975.73 | -7.13 | -0.18 | 3994.11 | 4003.13 | 3968.14 | 0 |
| 1740002400 | 3982.86 | -18.23 | -0.46 | 4023.5 | 4037.23 | 3979.01 | 0 |
| 1739916000 | 4001.09 | 56.7 | 1.44 | 4000.74 | 4005.08 | 3988.94 | 0 |
| 1739570400 | 3944.39 | 3.82 | 0.10 | 3935.12 | 3963.43 | 3934.21 | 0 |
| 1739484000 | 3940.57 | 45.37 | 1.16 | 3908.88 | 3940.95 | 3900.74 | 0 |
| 1739397600 | 3895.2 | -3.59 | -0.09 | 3909.22 | 3919.36 | 3892.64 | 0 |
| 1739311200 | 3898.79 | 36.74 | 0.95 | 3854.82 | 3899.92 | 3853.72 | 0 |
| 1739224800 | 3862.05 | 21.57 | 0.56 | 3854.92 | 3864.05 | 3843.98 | 0 |
| 1738965600 | 3840.48 | -11.24 | -0.29 | 3847.94 | 3856.9 | 3830.79 | 0 |
| 1738879200 | 3851.72 | 52.32 | 1.38 | 3813.94 | 3852.09 | 3813.41 | 0 |
| 1738792800 | 3799.4 | -17.06 | -0.45 | 3799.33 | 3800.5 | 3782.11 | 0 |
| 1738706400 | 3816.46 | 53.65 | 1.43 | 3742.01 | 3817.2 | 3732.53 | 0 |
| 1738620000 | 3762.81 | -31.76 | -0.84 | 3741.71 | 3774.28 | 3729.21 | 0 |
| 1738360800 | 3794.57 | 6.58 | 0.17 | 3803.12 | 3809.03 | 3784.91 | 0 |
| 1738274400 | 3787.99 | 5.42 | 0.14 | 3787.83 | 3792.69 | 3773.51 | 0 |
| 1738188000 | 3782.57 | 21.93 | 0.58 | 3768.05 | 3786.66 | 3762.3 | 0 |
| 1738101600 | 3760.64 | -7.92 | -0.21 | 3774.13 | 3800.03 | 3758.41 | 0 |
| 1738015200 | 3768.56 | -1.4 | -0.04 | 3743.73 | 3782.67 | 3743.37 | 0 |
| 1737756000 | 3769.96 | 14 | 0.37 | 3783.73 | 3796.94 | 3761.58 | 0 |
| 1737669600 | 3755.96 | 22.98 | 0.62 | 3739.53 | 3757.57 | 3723 | 0 |
| 1737583200 | 3732.98 | -17.14 | -0.46 | 3763.03 | 3769.73 | 3728.66 | 0 |
| 1737496800 | 3750.12 | -23.46 | -0.62 | 3754.13 | 3755.67 | 3735.86 | 0 |
| 1737151200 | 3773.58 | 47.5 | 1.27 | 3752.3 | 3779.7 | 3752.13 | 0 |
| 1737064800 | 3726.08 | 16.87 | 0.45 | 3738.39 | 3747.09 | 3719.94 | 0 |
| 1736978400 | 3709.21 | 55.4 | 1.52 | 3665.87 | 3715.48 | 3662.14 | 0 |
| 1736892000 | 3653.81 | 29.53 | 0.81 | 3647.66 | 3666.28 | 3643.22 | 0 |
| 1736805600 | 3624.28 | -31.98 | -0.87 | 3637.4 | 3639.17 | 3607.06 | 0 |
| 1736546400 | 3656.26 | -1 | -0.03 | 3690.11 | 3694.22 | 3655.19 | 0 |
| 1736373600 | 3657.26 | 11.44 | 0.31 | 3647.18 | 3677.41 | 3631.63 | 0 |
| 1736287200 | 3645.82 | 17.46 | 0.48 | 3588.42 | 3648.71 | 3588.42 | 0 |
| 1736200800 | 3628.36 | 69.57 | 1.95 | 3567.57 | 3629.06 | 3565.13 | 0 |
| 1735941600 | 3558.79 | -27.95 | -0.78 | 3563.47 | 3575.81 | 3550.15 | 0 |
| 1735855200 | 3586.74 | 23.73 | 0.67 | 3570.51 | 3587.79 | 3527.73 | 0 |
| 1735682400 | 3563.01 | 0 | 0.00 | 3563.01 | 3563.01 | 3563.01 | 0 |
| 1735596000 | 3563.01 | 0.32 | 0.01 | 3547.99 | 3579.7 | 3547.01 | 0 |
| 1735336800 | 3562.69 | 46.18 | 1.31 | 3533.13 | 3563.38 | 3526.36 | 0 |
| 1735250400 | 3516.51 | 0 | 0.00 | 3516.51 | 3516.51 | 3516.51 | 0 |
| 1735077600 | 3516.51 | 0 | 0.00 | 3516.51 | 3516.51 | 3516.51 | 0 |
| 1734991200 | 3516.51 | -2.63 | -0.07 | 3499.62 | 3528.51 | 3496.56 | 0 |
| 1734732000 | 3519.14 | -4.38 | -0.12 | 3484.45 | 3521.19 | 3469.36 | 0 |
| 1734645600 | 3523.52 | -65.89 | -1.84 | 3551.46 | 3562.77 | 3515.63 | 0 |
| 1734559200 | 3589.41 | 8.19 | 0.23 | 3580.73 | 3600.93 | 3579.78 | 0 |
| 1734472800 | 3581.22 | -42.62 | -1.18 | 3600.39 | 3611.45 | 3574.7 | 0 |
| 1734386400 | 3623.84 | -20.29 | -0.56 | 3651.3 | 3653.7 | 3614.88 | 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
