Premium
DJ Italy Titans 30 Index USD (IT30D)
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 | 2681.83 | -6.79 | -0.25 | 2687.62 | 2689.5 | 2667.86 | 0 |
| 1744837200 | 2688.62 | 33.62 | 1.27 | 2648.31 | 2689.45 | 2634.4 | 0 |
| 1744750800 | 2655 | 43.26 | 1.66 | 2626.71 | 2662.29 | 2625.17 | 0 |
| 1744664400 | 2611.7399 | 81.72 | 3.23 | 2596.01 | 2617.25 | 2585.66 | 0 |
| 1744405200 | 2530.02 | 9.14 | 0.36 | 2552.81 | 2565.4 | 2509.08 | 0 |
| 1744318800 | 2520.88 | 144.53 | 6.08 | 2525.45 | 2547.4 | 2504.05 | 0 |
| 1744232400 | 2376.35 | -41.89 | -1.73 | 2380.36 | 2407.75 | 2337.34 | 0 |
| 1744146000 | 2418.2399 | 56.96 | 2.41 | 2403.18 | 2450.39 | 2354.53 | 0 |
| 1744059600 | 2361.28 | -151.43 | -6.03 | 2350.7399 | 2480.41 | 2322.09 | 0 |
| 1743800400 | 2512.71 | -184.54 | -6.84 | 2651.68 | 2652.59 | 2466.07 | 0 |
| 1743714000 | 2697.25 | -49.97 | -1.82 | 2735.4 | 2766.05 | 2696.27 | 0 |
| 1743627600 | 2747.2199 | 8.8 | 0.32 | 2715.04 | 2747.48 | 2702.3 | 0 |
| 1743541200 | 2738.42 | 35.91 | 1.33 | 2720.2399 | 2743.63 | 2709.7 | 0 |
| 1743454800 | 2702.51 | -51.59 | -1.87 | 2716.09 | 2732.93 | 2691.62 | 0 |
| 1743195600 | 2754.1 | -16.91 | -0.61 | 2767.36 | 2770.54 | 2741.08 | 0 |
| 1743109200 | 2771.01 | 5.76 | 0.21 | 2757.04 | 2776.9699 | 2713.84 | 0 |
| 1743022800 | 2765.25 | -29.22 | -1.05 | 2788.56 | 2805.23 | 2762.95 | 0 |
| 1742936400 | 2794.4699 | 29 | 1.05 | 2765.75 | 2810.16 | 2765.75 | 0 |
| 1742850000 | 2765.4699 | -13.59 | -0.49 | 2783.9899 | 2806.41 | 2763.16 | 0 |
| 1742590800 | 2779.06 | -19.82 | -0.71 | 2793.45 | 2797.91 | 2766.94 | 0 |
| 1742504400 | 2798.88 | -44.41 | -1.56 | 2843.12 | 2849.23 | 2777.7199 | 0 |
| 1742418000 | 2843.29 | -1.25 | -0.04 | 2832.64 | 2849.7 | 2823.41 | 0 |
| 1742331600 | 2844.54 | 39.17 | 1.40 | 2810.21 | 2845.33 | 2810.21 | 0 |
| 1742245200 | 2805.37 | 34.39 | 1.24 | 2771.2199 | 2806.65 | 2765.18 | 0 |
| 1741986000 | 2770.98 | 52.3 | 1.92 | 2713.76 | 2771.2399 | 2698.4899 | 0 |
| 1741899600 | 2718.68 | -34.78 | -1.26 | 2741.1 | 2750.11 | 2708.34 | 0 |
| 1741813200 | 2753.46 | 36.56 | 1.35 | 2710.94 | 2763.19 | 2710.94 | 0 |
| 1741726800 | 2716.9 | -13.88 | -0.51 | 2749.04 | 2763.25 | 2700.69 | 0 |
| 1741640400 | 2730.78 | -27.32 | -0.99 | 2752.38 | 2771.13 | 2725.8 | 0 |
| 1741384800 | 2758.1 | -5.91 | -0.21 | 2754.86 | 2780.27 | 2738.92 | 0 |
| 1741298400 | 2764.01 | 33.37 | 1.22 | 2761.17 | 2773.69 | 2727.76 | 0 |
| 1741212000 | 2730.64 | 108.48 | 4.14 | 2710.03 | 2746.02 | 2700.89 | 0 |
| 1741125600 | 2622.16 | -87.58 | -3.23 | 2684.2 | 2692.27 | 2602.78 | 0 |
| 1741039200 | 2709.7399 | 52.53 | 1.98 | 2643.66 | 2722.73 | 2639.16 | 0 |
| 1740780000 | 2657.21 | 0.5 | 0.02 | 2642.34 | 2659 | 2641.19 | 0 |
| 1740693600 | 2656.71 | -73.64 | -2.70 | 2682.2399 | 2691.95 | 2643.12 | 0 |
| 1740607200 | 2730.35 | 32.77 | 1.21 | 2712.54 | 2730.87 | 2707.55 | 0 |
| 1740520800 | 2697.58 | 19.93 | 0.74 | 2680.82 | 2712.25 | 2677.53 | 0 |
| 1740434400 | 2677.65 | 6.1 | 0.23 | 2667.63 | 2686.65 | 2659.3 | 0 |
| 1740175200 | 2671.55 | 5.96 | 0.22 | 2677.51 | 2682.02 | 2664.27 | 0 |
| 1740088800 | 2665.59 | 12.55 | 0.47 | 2668.71 | 2674.46 | 2657.09 | 0 |
| 1740002400 | 2653.04 | -23.92 | -0.89 | 2690.27 | 2696.58 | 2651.52 | 0 |
| 1739916000 | 2676.96 | 26.58 | 1.00 | 2679.45 | 2682.68 | 2669.59 | 0 |
| 1739570400 | 2650.38 | 21.23 | 0.81 | 2638.59 | 2660.91 | 2638.34 | 0 |
| 1739484000 | 2629.15 | 43.73 | 1.69 | 2606.26 | 2631.04 | 2599.34 | 0 |
| 1739397600 | 2585.42 | 3.11 | 0.12 | 2594.87 | 2600.8 | 2570.82 | 0 |
| 1739311200 | 2582.31 | 35.2 | 1.38 | 2542.83 | 2582.81 | 2542.14 | 0 |
| 1739224800 | 2547.11 | 9.07 | 0.36 | 2544.62 | 2552.63 | 2536.73 | 0 |
| 1738965600 | 2538.04 | -17.78 | -0.70 | 2560.1 | 2566.37 | 2533.28 | 0 |
| 1738879200 | 2555.82 | 23.29 | 0.92 | 2529.54 | 2557.06 | 2529.18 | 0 |
| 1738792800 | 2532.53 | -4.05 | -0.16 | 2527.7399 | 2534.9699 | 2516.55 | 0 |
| 1738706400 | 2536.58 | 55.89 | 2.25 | 2473.88 | 2537.07 | 2466.29 | 0 |
| 1738620000 | 2480.69 | -44.25 | -1.75 | 2452.92 | 2495.26 | 2442.91 | 0 |
| 1738360800 | 2524.94 | -0.47 | -0.02 | 2529.17 | 2532.31 | 2514.21 | 0 |
| 1738274400 | 2525.41 | 3.61 | 0.14 | 2527.1 | 2537.2399 | 2512.86 | 0 |
| 1738188000 | 2521.8 | 12.7 | 0.51 | 2514.01 | 2526.08 | 2504.4899 | 0 |
| 1738101600 | 2509.1 | -20.48 | -0.81 | 2518.83 | 2536.44 | 2508.29 | 0 |
| 1738015200 | 2529.58 | -6.25 | -0.25 | 2509.77 | 2543.61 | 2508.84 | 0 |
| 1737756000 | 2535.83 | 30.57 | 1.22 | 2540.55 | 2552.88 | 2526.2 | 0 |
| 1737669600 | 2505.26 | 16.04 | 0.64 | 2487.8 | 2506.7 | 2476.89 | 0 |
| 1737583200 | 2489.2199 | -10.7 | -0.43 | 2508.17 | 2520.4899 | 2486.01 | 0 |
| 1737496800 | 2499.92 | 12.61 | 0.51 | 2490.29 | 2500.88 | 2475.86 | 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
