Premium
DJ South Korea Titans 30 Total Return Index USD (KR30DT)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 428.98 | -2.56 | -0.59 | 429.95 | 431.51 | 428.85 | 0 |
| 1735682400 | 431.54 | 0 | 0.00 | 431.54 | 431.54 | 431.54 | 0 |
| 1735596000 | 431.54 | -1.59 | -0.37 | 432.02 | 432.44 | 431.18 | 0 |
| 1735336800 | 433.13 | -1.58 | -0.36 | 431.9 | 433.16 | 430.92 | 0 |
| 1735250400 | 434.71 | -6.79 | -1.54 | 435.17 | 436 | 434.03 | 0 |
| 1735077600 | 441.5 | -2.03 | -0.46 | 441.71 | 442.05 | 440.66 | 0 |
| 1734991200 | 443.53 | 1.05 | 0.24 | 443.08 | 443.82 | 442.65 | 0 |
| 1734732000 | 442.48 | -6.79 | -1.51 | 441.03 | 443.5 | 440.96 | 0 |
| 1734645600 | 449.27 | -13.29 | -2.87 | 447.26 | 449.95 | 447.24 | 0 |
| 1734559200 | 462.56 | 8.64 | 1.90 | 463.02 | 463.2 | 462.35 | 0 |
| 1734472800 | 453.92 | -6.86 | -1.49 | 453.38 | 454.22 | 453.14 | 0 |
| 1734386400 | 460.78 | -1.97 | -0.43 | 461.4 | 462.36 | 460.6 | 0 |
| 1734127200 | 462.75 | 0.3 | 0.06 | 463.28 | 463.77 | 462.41 | 0 |
| 1734040800 | 462.45 | 4.77 | 1.04 | 461.9 | 462.84 | 461.28 | 0 |
| 1733954400 | 457.68 | 4.07 | 0.90 | 456.63 | 458.37 | 455.99 | 0 |
| 1733868000 | 453.61 | 10.4 | 2.35 | 454.23 | 454.34 | 452.9 | 0 |
| 1733781600 | 443.21 | -11.65 | -2.56 | 441.61 | 443.61 | 441.36 | 0 |
| 1733522400 | 454.86 | -2.8 | -0.61 | 455.34 | 456.8 | 454.67 | 0 |
| 1733436000 | 457.66 | -9.52 | -2.04 | 458.45 | 458.45 | 456.58 | 0 |
| 1733349600 | 467.18 | -6.11 | -1.29 | 467.17 | 467.27 | 465.29 | 0 |
| 1733263200 | 473.29 | 3.22 | 0.69 | 480.03 | 480.54 | 465.96 | 0 |
| 1733176800 | 470.07 | -0.63 | -0.13 | 470.35 | 470.71 | 469.18 | 0 |
| 1732917600 | 470.7 | -12.74 | -2.64 | 471.99 | 472.05 | 470.57 | 0 |
| 1732744800 | 483.44 | -1.98 | -0.41 | 483.75 | 483.97 | 482.58 | 0 |
| 1732658400 | 485.42 | -1.37 | -0.28 | 484.56 | 486.33 | 483.45 | 0 |
| 1732572000 | 486.79 | 8.38 | 1.75 | 486.27 | 488.68 | 486.27 | 0 |
| 1732312800 | 478.41 | 1.39 | 0.29 | 479.7 | 479.73 | 477.77 | 0 |
| 1732226400 | 477.02 | 1.85 | 0.39 | 477.35 | 478.7 | 476.45 | 0 |
| 1732140000 | 475.17 | 0.58 | 0.12 | 477.35 | 477.49 | 475.09 | 0 |
| 1732053600 | 474.59 | -1.22 | -0.26 | 475.1 | 475.26 | 473.09 | 0 |
| 1731967200 | 475.81 | 10.65 | 2.29 | 474.73 | 476.2 | 473.75 | 0 |
| 1731708000 | 465.16 | -2.97 | -0.63 | 464.95 | 466.19 | 463.98 | 0 |
| 1731621600 | 468.13 | 1.07 | 0.23 | 467.18 | 468.51 | 464.6 | 0 |
| 1731535200 | 467.06 | -9.07 | -1.90 | 466.75 | 469.73 | 466.4 | 0 |
| 1731448800 | 476.13 | -9.11 | -1.88 | 475.75 | 477.11 | 475.35 | 0 |
| 1731362400 | 485.24 | -7.42 | -1.51 | 486.67 | 487.35 | 484.82 | 0 |
| 1731103200 | 492.66 | -1.39 | -0.28 | 495.74 | 496.7 | 492.49 | 0 |
| 1731016800 | 494.05 | 3.07 | 0.63 | 491.75 | 495.48 | 490.49 | 0 |
| 1730930400 | 490.98 | -12.05 | -2.40 | 491.75 | 492.98 | 489.32 | 0 |
| 1730844000 | 503.03 | -6.43 | -1.26 | 503.69 | 503.84 | 502.91 | 0 |
| 1730757600 | 509.46 | 14.21 | 2.87 | 509.86 | 510.86 | 508.87 | 0 |
| 1730494800 | 495.25 | -0.09 | -0.02 | 494.97 | 496.9 | 494.63 | 0 |
| 1730408400 | 495.34 | -11.96 | -2.36 | 494.35 | 495.75 | 493.82 | 0 |
| 1730322000 | 507.3 | -2.35 | -0.46 | 507.26 | 509.34 | 506.54 | 0 |
| 1730235600 | 509.65 | -2.43 | -0.47 | 508.85 | 510.25 | 507.24 | 0 |
| 1730149200 | 512.08 | 6.15 | 1.22 | 512.41999 | 513.16999 | 512.02 | 0 |
| 1729890000 | 505.93 | 0.31 | 0.06 | 505.76 | 506.42 | 505.11 | 0 |
| 1729803600 | 505.62 | -5.19 | -1.02 | 506.46 | 507.13 | 505.45 | 0 |
| 1729717200 | 510.81 | 6.79 | 1.35 | 510.51 | 510.88 | 509.34 | 0 |
| 1729630800 | 504.02 | -8.98 | -1.75 | 503.77 | 504.51 | 503.37 | 0 |
| 1729544400 | 513 | -1.66 | -0.32 | 514.07 | 514.7 | 512.69 | 0 |
| 1729285200 | 514.66 | -3.09 | -0.60 | 513.55999 | 514.89 | 513.27 | 0 |
| 1729198800 | 517.75 | -4.96 | -0.95 | 517.67999 | 518.34 | 516.52 | 0 |
| 1729112400 | 522.71 | -4.66 | -0.88 | 523.13 | 524.02 | 522.41 | 0 |
| 1729026000 | 527.37 | -0.57 | -0.11 | 527.91 | 529.38 | 527.12 | 0 |
| 1728939600 | 527.94 | -0.52 | -0.10 | 528.63 | 529.22 | 527.01 | 0 |
| 1728680400 | 528.46 | -0.1 | -0.02 | 529.38 | 529.53 | 527.91 | 0 |
| 1728594000 | 528.55999 | 1.71 | 0.32 | 529.92999 | 530.45 | 528.1 | 0 |
| 1728507600 | 526.85 | 0 | 0.00 | 526.85 | 526.85 | 526.85 | 0 |
| 1728421200 | 526.85 | -3.69 | -0.70 | 526.04 | 527.42999 | 525.82 | 0 |
| 1728334800 | 530.54 | 13.35 | 2.58 | 528.97 | 530.79 | 528.74 | 0 |
| 1728075600 | 517.19 | -8.65 | -1.64 | 522.79 | 522.88 | 516.45 | 0 |
| 1727989200 | 525.84 | 0 | 0.00 | 525.84 | 525.84 | 525.84 | 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
