Premium
DJ Mexico Index USD (MXDOWD)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 540.74 | 1.95 | 0.36 | 539.41 | 543.72 | 538.80999 | 0 |
| 1739484000 | 538.79 | 4.32 | 0.81 | 534.35 | 539.64 | 531.77 | 0 |
| 1739397600 | 534.47 | 5.8 | 1.10 | 528.30999 | 536.09 | 525.39 | 0 |
| 1739311200 | 528.66999 | 6.88 | 1.32 | 522.53 | 530.16999 | 519.78 | 0 |
| 1739224800 | 521.79 | -1.29 | -0.25 | 522.22 | 526.32 | 520.99 | 0 |
| 1738965600 | 523.08 | -1.21 | -0.23 | 524.15 | 524.79 | 519.89 | 0 |
| 1738879200 | 524.29 | 12.95 | 2.53 | 510.75 | 524.85 | 509.79 | 0 |
| 1738792800 | 511.34 | -5.81 | -1.12 | 514.03 | 520.04 | 509 | 0 |
| 1738706400 | 517.15 | 3.31 | 0.64 | 514.83 | 522.54 | 510.36 | 0 |
| 1738620000 | 513.84 | 7.89 | 1.56 | 496.86 | 513.85 | 495.57 | 0 |
| 1738360800 | 505.95 | -7.45 | -1.45 | 514.80999 | 521.74 | 504.67 | 0 |
| 1738274400 | 513.4 | -0.76 | -0.15 | 515.91999 | 524.82 | 511.93 | 0 |
| 1738188000 | 514.16 | 1.35 | 0.26 | 513.9 | 514.91 | 508.43 | 0 |
| 1738101600 | 512.80999 | 1.19 | 0.23 | 509.22 | 515.37 | 509.02 | 0 |
| 1738015200 | 511.62 | -7.52 | -1.45 | 514.64 | 515.4 | 507.09 | 0 |
| 1737756000 | 519.14 | 4.45 | 0.86 | 517.19 | 522.79 | 516.72 | 0 |
| 1737669600 | 514.69 | 3.25 | 0.64 | 511.13 | 518.79 | 506.36 | 0 |
| 1737583200 | 511.44 | 8.96 | 1.78 | 502.46 | 515.5 | 501.25 | 0 |
| 1737496800 | 502.48 | 8.65 | 1.75 | 497.85 | 504.53 | 496.6 | 0 |
| 1737151200 | 493.83 | -0.11 | -0.02 | 492.39 | 501.37 | 491.37 | 0 |
| 1737064800 | 493.94 | -11.9 | -2.35 | 504 | 504.29 | 493.1 | 0 |
| 1736978400 | 505.84 | 5.51 | 1.10 | 499.45 | 506.52 | 499.16 | 0 |
| 1736892000 | 500.33 | 4.67 | 0.94 | 497.92 | 503.99 | 495.9 | 0 |
| 1736805600 | 495.66 | 3.53 | 0.72 | 490.42 | 495.86 | 487.78 | 0 |
| 1736546400 | 492.13 | -7.33 | -1.47 | 497.87 | 499.22 | 491.27 | 0 |
| 1736373600 | 499.46 | -6.37 | -1.26 | 504.38 | 505.06 | 495.77 | 0 |
| 1736287200 | 505.83 | 5.84 | 1.17 | 499.8 | 508.01 | 498.34 | 0 |
| 1736200800 | 499.99 | 13.12 | 2.69 | 487.91 | 504.05 | 486.9 | 0 |
| 1735941600 | 486.87 | -10.12 | -2.04 | 497.9 | 498.85 | 486.21 | 0 |
| 1735855200 | 496.99 | 8.03 | 1.64 | 489.49 | 499.48 | 489.22 | 0 |
| 1735682400 | 488.96 | 2.13 | 0.44 | 485.79 | 490.4 | 483.89 | 0 |
| 1735596000 | 486.83 | -12.18 | -2.44 | 497.54 | 499.21 | 485.92 | 0 |
| 1735336800 | 499.01 | -4.35 | -0.86 | 502.55 | 508.77 | 498.07 | 0 |
| 1735250400 | 503.36 | 0.83 | 0.17 | 501.98 | 505.29 | 501.61 | 0 |
| 1735077600 | 502.53 | -0.69 | -0.14 | 503.71 | 506.42 | 500.91 | 0 |
| 1734991200 | 503.22 | -4.04 | -0.80 | 506.88 | 507.81 | 497.91 | 0 |
| 1734732000 | 507.26 | 9.02 | 1.81 | 499.63 | 510.15 | 498.05 | 0 |
| 1734645600 | 498.24 | -5.99 | -1.19 | 503.87 | 510.98 | 497.58 | 0 |
| 1734559200 | 504.23 | -11.08 | -2.15 | 514.91 | 517.37 | 503.07 | 0 |
| 1734472800 | 515.30999 | -5.62 | -1.08 | 520.95 | 522.01 | 514.22 | 0 |
| 1734386400 | 520.92999 | -7.58 | -1.43 | 529.02 | 529.41 | 519.96 | 0 |
| 1734127200 | 528.51 | 5.41 | 1.03 | 523.73 | 529.62 | 520.42999 | 0 |
| 1734040800 | 523.1 | -2.26 | -0.43 | 525.08 | 525.84 | 522.49 | 0 |
| 1733954400 | 525.36 | 2.07 | 0.40 | 522.23 | 526.5 | 518.78 | 0 |
| 1733868000 | 523.29 | -6.39 | -1.21 | 530.32 | 532 | 521.07 | 0 |
| 1733781600 | 529.67999 | 7.08 | 1.35 | 523.26 | 533.55999 | 522.25 | 0 |
| 1733522400 | 522.6 | -3 | -0.57 | 524.71 | 527.76 | 519.77 | 0 |
| 1733436000 | 525.6 | 6.98 | 1.35 | 519.76 | 527.17999 | 518.82 | 0 |
| 1733349600 | 518.62 | 4.23 | 0.82 | 513.52 | 520.98 | 512.91999 | 0 |
| 1733263200 | 514.39 | 6.63 | 1.31 | 508.41 | 515.91 | 507.38 | 0 |
| 1733176800 | 507.76 | -0.65 | -0.13 | 506.13 | 510.25 | 502.04 | 0 |
| 1732917600 | 508.41 | 5.66 | 1.13 | 508.98 | 515.07 | 505.69 | 0 |
| 1732744800 | 502.75 | 1.43 | 0.29 | 501.71 | 505.91 | 498.65 | 0 |
| 1732658400 | 501.32 | -14.48 | -2.81 | 508.15 | 512.08 | 499.95 | 0 |
| 1732572000 | 515.79999 | 1.42 | 0.28 | 514.91999 | 521.95 | 514.51 | 0 |
| 1732312800 | 514.38 | 2.63 | 0.51 | 512.11 | 515.1 | 507.7 | 0 |
| 1732226400 | 511.75 | -3.61 | -0.70 | 514.37 | 516.91 | 511.5 | 0 |
| 1732140000 | 515.36 | -4.2 | -0.81 | 518.79 | 518.85 | 512.59 | 0 |
| 1732053600 | 519.55999 | 0.27 | 0.05 | 519.94 | 524.92999 | 516.04999 | 0 |
| 1731967200 | 519.29 | 3.92 | 0.76 | 514.36 | 519.74 | 513.26 | 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
