Premium
DJ Sweden Titans 30 Index USD (SE30D)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736805600 | 961.29 | -7.45 | -0.77 | 960.68 | 961.86 | 951.95 | 0 |
| 1736546400 | 968.74 | -12.65 | -1.29 | 986.48 | 989.55 | 968.02 | 0 |
| 1736373600 | 981.39 | -9.42 | -0.95 | 986.99 | 988.94 | 973.21 | 0 |
| 1736287200 | 990.81 | 16.04 | 1.65 | 993.21 | 1004.49 | 983.82 | 0 |
| 1736200800 | 974.77 | 0 | 0.00 | 974.77 | 974.77 | 974.77 | 0 |
| 1735941600 | 974.77 | 3.39 | 0.35 | 972.45 | 978.52 | 970.27 | 0 |
| 1735855200 | 971.38 | -1.51 | -0.16 | 973.44 | 978.35 | 968.66 | 0 |
| 1735682400 | 972.89 | 0 | 0.00 | 972.89 | 972.89 | 972.89 | 0 |
| 1735596000 | 972.89 | -4.94 | -0.51 | 973.86 | 979.64 | 964.64 | 0 |
| 1735336800 | 977.83 | 12.49 | 1.29 | 971.93 | 980.74 | 970.68 | 0 |
| 1735250400 | 965.34 | 0 | 0.00 | 965.34 | 965.34 | 965.34 | 0 |
| 1735077600 | 965.34 | 0 | 0.00 | 965.34 | 965.34 | 965.34 | 0 |
| 1734991200 | 965.34 | -6.22 | -0.64 | 962.76 | 969.54 | 960.88 | 0 |
| 1734732000 | 971.56 | -1.12 | -0.12 | 963.45 | 972.66 | 953.87 | 0 |
| 1734645600 | 972.68 | -26.8 | -2.68 | 980.2 | 983.09 | 970.51 | 0 |
| 1734559200 | 999.48 | 0 | 0.00 | 999.23 | 1006.88 | 999.21 | 0 |
| 1734472800 | 999.48 | -7.88 | -0.78 | 1001.92 | 1005.6 | 998.56 | 0 |
| 1734386400 | 1007.36 | 1.58 | 0.16 | 1005.77 | 1009.58 | 1001.24 | 0 |
| 1734127200 | 1005.78 | -7.29 | -0.72 | 1012.3 | 1015.98 | 1003.36 | 0 |
| 1734040800 | 1013.07 | -7.36 | -0.72 | 1019.5 | 1021.71 | 1008.81 | 0 |
| 1733954400 | 1020.43 | -1.53 | -0.15 | 1020.93 | 1027.64 | 1016.3 | 0 |
| 1733868000 | 1021.96 | -16.23 | -1.56 | 1031.02 | 1032.17 | 1021.36 | 0 |
| 1733781600 | 1038.19 | 2.56 | 0.25 | 1039.19 | 1042.47 | 1037.16 | 0 |
| 1733522400 | 1035.63 | 0.16 | 0.02 | 1039.53 | 1045.74 | 1033.17 | 0 |
| 1733436000 | 1035.47 | 9.02 | 0.88 | 1031.96 | 1037.26 | 1027.56 | 0 |
| 1733349600 | 1026.45 | 16.62 | 1.65 | 1018.25 | 1027.45 | 1016.05 | 0 |
| 1733263200 | 1009.83 | 9.16 | 0.92 | 1007.51 | 1015.08 | 1006.48 | 0 |
| 1733176800 | 1000.67 | 5.55 | 0.56 | 989.27 | 1009.09 | 988.45 | 0 |
| 1732917600 | 995.12 | 4.38 | 0.44 | 993.84 | 997.04 | 988.71 | 0 |
| 1732744800 | 990.74 | 12.29 | 1.26 | 982.16 | 991.03 | 979.14 | 0 |
| 1732658400 | 978.45 | -8.58 | -0.87 | 976.99 | 989.14 | 974.67 | 0 |
| 1732572000 | 987.03 | 8.47 | 0.87 | 986.93 | 993.99 | 984.22 | 0 |
| 1732312800 | 978.56 | 6.87 | 0.71 | 976.36 | 981.36 | 962.34 | 0 |
| 1732226400 | 971.69 | 1.71 | 0.18 | 969.2 | 975.75 | 962.75 | 0 |
| 1732140000 | 969.98 | -12.65 | -1.29 | 988.24 | 988.26 | 968.65 | 0 |
| 1732053600 | 982.63 | -5.96 | -0.60 | 991.26 | 991.26 | 968.78 | 0 |
| 1731967200 | 988.59 | 1.79 | 0.18 | 988.78 | 988.79 | 977.96 | 0 |
| 1731708000 | 986.8 | -9.94 | -1.00 | 986.31 | 995.79 | 983.29 | 0 |
| 1731621600 | 996.74 | 10.88 | 1.10 | 986.34 | 998.37 | 983.32 | 0 |
| 1731535200 | 985.86 | -9.07 | -0.91 | 993.74 | 999.91 | 979.95 | 0 |
| 1731448800 | 994.93 | -34.8 | -3.38 | 1013.87 | 1015.81 | 994.15 | 0 |
| 1731362400 | 1029.73 | 4.57 | 0.45 | 1029.92 | 1031.97 | 1026.46 | 0 |
| 1731103200 | 1025.16 | -26.08 | -2.48 | 1041.99 | 1043.7 | 1024.05 | 0 |
| 1731016800 | 1051.24 | 32.94 | 3.23 | 1029.78 | 1056.38 | 1027.16 | 0 |
| 1730930400 | 1018.3 | -20.22 | -1.95 | 1040.8699 | 1049.07 | 1015.77 | 0 |
| 1730844000 | 1038.52 | 3.57 | 0.34 | 1031.89 | 1038.97 | 1028.8 | 0 |
| 1730757600 | 1034.95 | 8.5 | 0.83 | 1038.3699 | 1041.54 | 1034.34 | 0 |
| 1730494800 | 1026.45 | 0.37 | 0.04 | 1026.31 | 1034.47 | 1026.31 | 0 |
| 1730408400 | 1026.08 | -14.74 | -1.42 | 1034.97 | 1034.97 | 1021.33 | 0 |
| 1730322000 | 1040.82 | -13.19 | -1.25 | 1054.42 | 1056.48 | 1034.83 | 0 |
| 1730235600 | 1054.01 | -8.42 | -0.79 | 1061.6 | 1068.99 | 1053.91 | 0 |
| 1730149200 | 1062.43 | 8.51 | 0.81 | 1054.99 | 1066.65 | 1054.76 | 0 |
| 1729890000 | 1053.92 | 8.6 | 0.82 | 1047.69 | 1058.45 | 1047.47 | 0 |
| 1729803600 | 1045.32 | -0.28 | -0.03 | 1049.05 | 1056.68 | 1045.22 | 0 |
| 1729717200 | 1045.6 | -1.23 | -0.12 | 1048.63 | 1049.18 | 1039.65 | 0 |
| 1729630800 | 1046.83 | 0.49 | 0.05 | 1048.8699 | 1049.8599 | 1038.22 | 0 |
| 1729544400 | 1046.34 | -10.99 | -1.04 | 1057.49 | 1059.32 | 1044.95 | 0 |
| 1729285200 | 1057.33 | 5.63 | 0.54 | 1050.44 | 1059.55 | 1050.31 | 0 |
| 1729198800 | 1051.7 | -3.09 | -0.29 | 1055.8 | 1058.04 | 1050.08 | 0 |
| 1729112400 | 1054.79 | -10.91 | -1.02 | 1058.97 | 1064.06 | 1054.77 | 0 |
| 1729026000 | 1065.7 | -1.56 | -0.15 | 1074.13 | 1078.7 | 1065.56 | 0 |
| 1728939600 | 1067.26 | -4.52 | -0.42 | 1065.79 | 1068.95 | 1059.9 | 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
