Premium
DJ Mexico (MXDOW)
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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 3779.02 | 14.4 | 0.38 | 3765.08 | 3785.34 | 3742.78 | 0 |
| 1745528400 | 3764.62 | 45.3 | 1.22 | 3719.27 | 3786.02 | 3707.31 | 0 |
| 1745442000 | 3719.32 | 64.83 | 1.77 | 3654.71 | 3757.07 | 3650.75 | 0 |
| 1745355600 | 3654.49 | 68.28 | 1.90 | 3585.98 | 3659.28 | 3583.67 | 0 |
| 1745269200 | 3586.21 | 45.69 | 1.29 | 3540.37 | 3593.27 | 3538.95 | 0 |
| 1744923600 | 3540.52 | 3.95 | 0.11 | 3536.58 | 3543.74 | 3534.37 | 0 |
| 1744837200 | 3536.57 | 26.84 | 0.76 | 3509.51 | 3567.63 | 3504.96 | 0 |
| 1744750800 | 3509.73 | 20.07 | 0.58 | 3489.71 | 3524.67 | 3480.78 | 0 |
| 1744664400 | 3489.66 | 61.61 | 1.80 | 3427.67 | 3521.72 | 3424.74 | 0 |
| 1744405200 | 3428.05 | 2.84 | 0.08 | 3425.99 | 3469.56 | 3422.87 | 0 |
| 1744318800 | 3425.21 | -70.07 | -2.00 | 3495.83 | 3500.23 | 3415.03 | 0 |
| 1744232400 | 3495.28 | 159 | 4.77 | 3335.81 | 3508.62 | 3309.57 | 0 |
| 1744146000 | 3336.28 | -19.36 | -0.58 | 3355.12 | 3420.48 | 3328.02 | 0 |
| 1744059600 | 3355.64 | -72.87 | -2.13 | 3430.5 | 3446.87 | 3315.21 | 0 |
| 1743800400 | 3428.51 | -173.81 | -4.82 | 3605.18 | 3609.44 | 3411 | 0 |
| 1743714000 | 3602.32 | 18.39 | 0.51 | 3583.35 | 3653.53 | 3529.28 | 0 |
| 1743627600 | 3583.93 | 28.31 | 0.80 | 3555.77 | 3590.73 | 3532.63 | 0 |
| 1743541200 | 3555.62 | 55.37 | 1.58 | 3500.73 | 3560.32 | 3488.49 | 0 |
| 1743454800 | 3500.25 | -46.2 | -1.30 | 3546.75 | 3548.3 | 3481.15 | 0 |
| 1743195600 | 3546.45 | -20.87 | -0.59 | 3567.53 | 3573.21 | 3512.53 | 0 |
| 1743109200 | 3567.32 | 46.99 | 1.33 | 3521.24 | 3572.57 | 3513.96 | 0 |
| 1743022800 | 3520.33 | -21.11 | -0.60 | 3541.21 | 3547.04 | 3514.84 | 0 |
| 1742936400 | 3541.44 | 37.53 | 1.07 | 3503.75 | 3545.15 | 3501.78 | 0 |
| 1742850000 | 3503.91 | -7.73 | -0.22 | 3511.49 | 3527.12 | 3499.47 | 0 |
| 1742590800 | 3511.64 | -22.53 | -0.64 | 3534.51 | 3537.41 | 3499.41 | 0 |
| 1742504400 | 3534.17 | 4.61 | 0.13 | 3529.72 | 3539.03 | 3514.96 | 0 |
| 1742418000 | 3529.56 | 21.64 | 0.62 | 3508.1 | 3548.38 | 3501.99 | 0 |
| 1742331600 | 3507.92 | 7.13 | 0.20 | 3500.68 | 3543.57 | 3499.6 | 0 |
| 1742245200 | 3500.79 | 0.06 | 0.00 | 3501.25 | 3502.94 | 3497.86 | 0 |
| 1741986000 | 3500.73 | 42.55 | 1.23 | 3458.23 | 3508.55 | 3455.98 | 0 |
| 1741899600 | 3458.18 | -10.59 | -0.31 | 3468.77 | 3485.69 | 3453.02 | 0 |
| 1741813200 | 3468.77 | 43.32 | 1.26 | 3423.59 | 3474.43 | 3419.8 | 0 |
| 1741726800 | 3425.45 | -7.12 | -0.21 | 3431.42 | 3446.98 | 3402.18 | 0 |
| 1741640400 | 3432.57 | -79.62 | -2.27 | 3512.19 | 3514.33 | 3408.95 | 0 |
| 1741384800 | 3512.19 | 7.88 | 0.22 | 3503.77 | 3516.21 | 3441.9 | 0 |
| 1741298400 | 3504.31 | 5.85 | 0.17 | 3498.81 | 3541.82 | 3477.24 | 0 |
| 1741212000 | 3498.46 | 18.38 | 0.53 | 3479.96 | 3501.11 | 3463.86 | 0 |
| 1741125600 | 3480.08 | 13.15 | 0.38 | 3468.27 | 3500.73 | 3390.93 | 0 |
| 1741039200 | 3466.93 | -12.83 | -0.37 | 3479.51 | 3552.3 | 3462.42 | 0 |
| 1740780000 | 3479.76 | -12.94 | -0.37 | 3493.11 | 3512.8 | 3472.59 | 0 |
| 1740693600 | 3492.7 | -42.82 | -1.21 | 3535.46 | 3545.93 | 3475.22 | 0 |
| 1740607200 | 3535.52 | 16.09 | 0.46 | 3520.35 | 3546.5 | 3508.25 | 0 |
| 1740520800 | 3519.43 | -41.33 | -1.16 | 3560.58 | 3563.33 | 3509.28 | 0 |
| 1740434400 | 3560.76 | -6.05 | -0.17 | 3566.65 | 3578.9 | 3532.08 | 0 |
| 1740175200 | 3566.81 | -33.83 | -0.94 | 3601.17 | 3607.56 | 3548.75 | 0 |
| 1740088800 | 3600.64 | 16.55 | 0.46 | 3583.74 | 3611.33 | 3568.43 | 0 |
| 1740002400 | 3584.09 | -25.81 | -0.71 | 3609.78 | 3614.81 | 3577.69 | 0 |
| 1739916000 | 3609.9 | 29.4 | 0.82 | 3592.39 | 3622.74 | 3569.15 | 0 |
| 1739570400 | 3580.5 | -4.8 | -0.13 | 3584.89 | 3596.76 | 3569.39 | 0 |
| 1739484000 | 3585.3 | 6.19 | 0.17 | 3578.47 | 3602.58 | 3567.72 | 0 |
| 1739397600 | 3579.11 | 36.27 | 1.02 | 3542.93 | 3589.37 | 3512.7 | 0 |
| 1739311200 | 3542.84 | 36.42 | 1.04 | 3516.36 | 3550 | 3491.2 | 0 |
| 1739224800 | 3506.42 | 2.57 | 0.07 | 3503.98 | 3542.87 | 3502.24 | 0 |
| 1738965600 | 3503.85 | 8.26 | 0.24 | 3494.35 | 3513.2 | 3488.39 | 0 |
| 1738879200 | 3495.59 | 63.98 | 1.86 | 3431.18 | 3501.11 | 3429.6 | 0 |
| 1738792800 | 3431.61 | -24.15 | -0.70 | 3457.6 | 3506.64 | 3426.4 | 0 |
| 1738706400 | 3455.76 | 43.06 | 1.26 | 3412.42 | 3470.86 | 3411.93 | 0 |
| 1738620000 | 3412.7 | -3.44 | -0.10 | 3418.9 | 3423.01 | 3392.83 | 0 |
| 1738360800 | 3416.14 | -52.72 | -1.52 | 3469.19 | 3488.19 | 3408.48 | 0 |
| 1738274400 | 3468.86 | 28.09 | 0.82 | 3440.28 | 3493.52 | 3438.1 | 0 |
| 1738188000 | 3440.77 | 4.04 | 0.12 | 3436.48 | 3445.33 | 3408.17 | 0 |
| 1738101600 | 3436.73 | -11.28 | -0.33 | 3448.61 | 3457.69 | 3425.57 | 0 |
| 1738015200 | 3448.01 | 18.58 | 0.54 | 3431.59 | 3459.98 | 3414.6 | 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
