Premium
DJ Italy (ITDOW)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 276.8 | 0.29 | 0.10 | 277.49 | 277.91 | 276.08999 | 0 |
| 1738274400 | 276.51 | 0.52 | 0.19 | 276.51 | 276.79 | 275.43 | 0 |
| 1738188000 | 275.99 | 1.65 | 0.60 | 274.95 | 276.32 | 274.51 | 0 |
| 1738101600 | 274.33999 | -0.31 | -0.11 | 274.94 | 276.97 | 274.11 | 0 |
| 1738015200 | 274.64999 | -0.13 | -0.05 | 273.12 | 275.77 | 273.08999 | 0 |
| 1737756000 | 274.77999 | 0.61 | 0.22 | 275.72 | 276.81 | 274.12 | 0 |
| 1737669600 | 274.17 | 1.91 | 0.70 | 272.98 | 274.43 | 271.8 | 0 |
| 1737583200 | 272.26 | -1.52 | -0.56 | 274.45 | 274.97 | 272.04 | 0 |
| 1737496800 | 273.77999 | -1.46 | -0.53 | 274.14 | 274.14 | 272.7 | 0 |
| 1737151200 | 275.24 | 3.41 | 1.25 | 273.62 | 275.58 | 273.57 | 0 |
| 1737064800 | 271.83 | 1.47 | 0.54 | 272.49 | 273.16 | 271.38 | 0 |
| 1736978400 | 270.36 | 3.96 | 1.49 | 267.25 | 270.87 | 267.04 | 0 |
| 1736892000 | 266.39999 | 2.27 | 0.86 | 265.98 | 267.17 | 265.7 | 0 |
| 1736805600 | 264.13 | -2.13 | -0.80 | 265 | 265.12 | 262.83 | 0 |
| 1736546400 | 266.26 | -0.4 | -0.15 | 268.82 | 269.17 | 266.23 | 0 |
| 1736373600 | 266.66 | 1.1 | 0.41 | 265.72 | 267.93 | 264.66 | 0 |
| 1736287200 | 265.56 | 1.29 | 0.49 | 261.42 | 265.66 | 261.33999 | 0 |
| 1736200800 | 264.27 | 4.87 | 1.88 | 259.95 | 264.33999 | 259.76 | 0 |
| 1735941600 | 259.39999 | -1.96 | -0.75 | 259.73 | 260.64999 | 258.83 | 0 |
| 1735855200 | 261.36 | 1.57 | 0.60 | 260.33999 | 261.47 | 256.89 | 0 |
| 1735682400 | 259.79 | -0.07 | -0.03 | 259.76 | 259.88 | 259.69 | 0 |
| 1735596000 | 259.86 | 0.22 | 0.08 | 258.73 | 261.01 | 258.64 | 0 |
| 1735336800 | 259.64 | 3.16 | 1.23 | 257.57 | 259.69 | 257.08999 | 0 |
| 1735250400 | 256.48 | 0.02 | 0.01 | 256.47 | 256.54 | 256.39999 | 0 |
| 1735077600 | 256.45999 | -0.03 | -0.01 | 256.45999 | 256.56 | 256.32 | 0 |
| 1734991200 | 256.49 | -0.13 | -0.05 | 255.26 | 257.31 | 255 | 0 |
| 1734732000 | 256.62 | -0.2 | -0.08 | 254 | 256.77999 | 252.87 | 0 |
| 1734645600 | 256.82 | -4.76 | -1.82 | 258.85 | 259.76 | 256.27999 | 0 |
| 1734559200 | 261.58 | 0.66 | 0.25 | 260.93 | 262.43 | 260.83999 | 0 |
| 1734472800 | 260.92 | -3.05 | -1.16 | 262.36 | 263.05 | 260.3 | 0 |
| 1734386400 | 263.97 | -1.13 | -0.43 | 265.74 | 265.92 | 263.33999 | 0 |
| 1734127200 | 265.1 | 0.25 | 0.09 | 265.38 | 265.93 | 264.57 | 0 |
| 1734040800 | 264.85 | 0.88 | 0.33 | 265.36 | 265.52999 | 264.66 | 0 |
| 1733954400 | 263.97 | 1.57 | 0.60 | 262.68 | 264.12 | 262.62 | 0 |
| 1733868000 | 262.39999 | -0.14 | -0.05 | 262.24 | 263.08 | 261.39 | 0 |
| 1733781600 | 262.54 | -1.37 | -0.52 | 264.06 | 264.49 | 262.47 | 0 |
| 1733522400 | 263.91 | 1.03 | 0.39 | 263.79 | 264.93 | 263.18 | 0 |
| 1733436000 | 262.88 | 4.09 | 1.58 | 260.54 | 263.12 | 260.29 | 0 |
| 1733349600 | 258.79 | 1.84 | 0.72 | 259.14 | 260.19 | 258.47 | 0 |
| 1733263200 | 256.95 | 2.58 | 1.01 | 257.02999 | 257.98 | 256.24 | 0 |
| 1733176800 | 254.37 | 0.52 | 0.20 | 251.78 | 255.23 | 251.57 | 0 |
| 1732917600 | 253.85 | 2.39 | 0.95 | 252.27 | 253.96 | 251.6 | 0 |
| 1732744800 | 251.46 | -0.57 | -0.23 | 250.48 | 251.53 | 248.64 | 0 |
| 1732658400 | 252.03 | -2.08 | -0.82 | 251.18 | 253.75 | 250.8 | 0 |
| 1732572000 | 254.11 | -0.41 | -0.16 | 254.69 | 254.78 | 253 | 0 |
| 1732312800 | 254.52 | 1.4 | 0.55 | 254.01 | 254.59 | 250.58 | 0 |
| 1732226400 | 253.12 | 0.56 | 0.22 | 251.11 | 253.36 | 249.8 | 0 |
| 1732140000 | 252.56 | -0.65 | -0.26 | 254.02 | 254.74 | 251.77 | 0 |
| 1732053600 | 253.21 | -3.18 | -1.24 | 255.25 | 255.25 | 249.19 | 0 |
| 1731967200 | 256.39 | -3.31 | -1.27 | 257.1 | 257.1 | 254.46 | 0 |
| 1731708000 | 259.7 | -1.45 | -0.56 | 260.23 | 261.86 | 259.37 | 0 |
| 1731621600 | 261.14999 | 4.92 | 1.92 | 257.33 | 261.3 | 256.52999 | 0 |
| 1731535200 | 256.23 | 0.73 | 0.29 | 256.07 | 257.38 | 254.46 | 0 |
| 1731448800 | 255.5 | -5.6 | -2.14 | 258.54 | 259.7 | 255.44 | 0 |
| 1731362400 | 261.1 | 3.96 | 1.54 | 259.82 | 261.37 | 258.77999 | 0 |
| 1731103200 | 257.14 | -1.21 | -0.47 | 256.79 | 257.58 | 255.53 | 0 |
| 1731016800 | 258.35 | 0.5 | 0.19 | 260.25 | 261.17 | 258.01 | 0 |
| 1730930400 | 257.85 | -3.82 | -1.46 | 264.62 | 265.5 | 257.02999 | 0 |
| 1730844000 | 261.67 | -0.26 | -0.10 | 261.77 | 263.13 | 260.58 | 0 |
| 1730757600 | 261.93 | -1.07 | -0.41 | 263.07 | 264.06 | 261.89 | 0 |
| 1730494800 | 263 | 2.88 | 1.11 | 260.06 | 263.69 | 260.02999 | 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
