Premium
DJ Sweden (SEDOW)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1738.61 | 0.88 | 0.05 | 1741.89 | 1745.88 | 1736.87 | 0 |
| 1738274400 | 1737.73 | 13.64 | 0.79 | 1730.3 | 1740.33 | 1724.19 | 0 |
| 1738188000 | 1724.09 | 17.24 | 1.01 | 1717.09 | 1726.58 | 1713.82 | 0 |
| 1738101600 | 1706.85 | 2.85 | 0.17 | 1707.3 | 1720.12 | 1700.82 | 0 |
| 1738015200 | 1704 | -8.99 | -0.52 | 1693.48 | 1706.75 | 1690.22 | 0 |
| 1737756000 | 1712.99 | -1.53 | -0.09 | 1719.47 | 1723.98 | 1707 | 0 |
| 1737669600 | 1714.52 | 19.86 | 1.17 | 1696.08 | 1714.85 | 1691.16 | 0 |
| 1737583200 | 1694.66 | 6.2 | 0.37 | 1697.36 | 1704.34 | 1691.89 | 0 |
| 1737496800 | 1688.46 | 10.88 | 0.65 | 1678.13 | 1691.98 | 1678.13 | 0 |
| 1737151200 | 1677.58 | 16.5 | 0.99 | 1666.1 | 1682.1 | 1665.75 | 0 |
| 1737064800 | 1661.08 | 10.81 | 0.66 | 1656.71 | 1664.35 | 1653.99 | 0 |
| 1736978400 | 1650.27 | 42.53 | 2.65 | 1614.18 | 1651.39 | 1613.8599 | 0 |
| 1736892000 | 1607.74 | 5.52 | 0.34 | 1612.83 | 1616.6 | 1604.94 | 0 |
| 1736805600 | 1602.22 | -5.69 | -0.35 | 1600.55 | 1608.48 | 1591.52 | 0 |
| 1736546400 | 1607.91 | -18.34 | -1.13 | 1629.19 | 1633.29 | 1606.1099 | 0 |
| 1736373600 | 1626.25 | 0.58 | 0.04 | 1629.49 | 1633.44 | 1614.84 | 0 |
| 1736287200 | 1625.67 | 13.36 | 0.83 | 1624.6 | 1638.3699 | 1614.91 | 0 |
| 1736200800 | 1612.31 | -0.37 | -0.02 | 1612.03 | 1614.32 | 1609.57 | 0 |
| 1735941600 | 1612.68 | 0.95 | 0.06 | 1609.63 | 1615.65 | 1607.06 | 0 |
| 1735855200 | 1611.73 | 21.54 | 1.35 | 1597.18 | 1612.72 | 1592.22 | 0 |
| 1735682400 | 1590.19 | -1 | -0.06 | 1590.78 | 1592.16 | 1589.6099 | 0 |
| 1735596000 | 1591.19 | -4.6 | -0.29 | 1591.18 | 1598.3 | 1580.73 | 0 |
| 1735336800 | 1595.79 | 11.16 | 0.70 | 1592.33 | 1599.01 | 1587.17 | 0 |
| 1735250400 | 1584.63 | -2.18 | -0.14 | 1586.67 | 1586.81 | 1583.39 | 0 |
| 1735077600 | 1586.81 | 2.87 | 0.18 | 1583.92 | 1589.59 | 1583.6199 | 0 |
| 1734991200 | 1583.94 | -5.52 | -0.35 | 1581.38 | 1589.39 | 1580.2 | 0 |
| 1734732000 | 1589.46 | 0.47 | 0.03 | 1577.53 | 1590.82 | 1564.53 | 0 |
| 1734645600 | 1588.99 | -33.26 | -2.05 | 1605.01 | 1606.13 | 1584.93 | 0 |
| 1734559200 | 1622.25 | -3.07 | -0.19 | 1624.96 | 1635.66 | 1621.53 | 0 |
| 1734472800 | 1625.32 | -8.35 | -0.51 | 1627.3 | 1634.5 | 1624.22 | 0 |
| 1734386400 | 1633.67 | -7.66 | -0.47 | 1638.53 | 1639.6199 | 1629.75 | 0 |
| 1734127200 | 1641.33 | -8.16 | -0.49 | 1654.16 | 1655.01 | 1636.7 | 0 |
| 1734040800 | 1649.49 | -8.07 | -0.49 | 1656.1199 | 1658.45 | 1645.59 | 0 |
| 1733954400 | 1657.56 | -1.65 | -0.10 | 1659.09 | 1662.59 | 1653.27 | 0 |
| 1733868000 | 1659.21 | -14 | -0.84 | 1667.6199 | 1671.73 | 1656.98 | 0 |
| 1733781600 | 1673.21 | -5.44 | -0.32 | 1682.87 | 1686.05 | 1670.32 | 0 |
| 1733522400 | 1678.65 | 9.98 | 0.60 | 1670.19 | 1679.04 | 1669.33 | 0 |
| 1733436000 | 1668.67 | -1.93 | -0.12 | 1673.14 | 1675.16 | 1661.64 | 0 |
| 1733349600 | 1670.6 | 16.67 | 1.01 | 1666.27 | 1674.47 | 1663.01 | 0 |
| 1733263200 | 1653.93 | 16.19 | 0.99 | 1641.44 | 1654.56 | 1641.44 | 0 |
| 1733176800 | 1637.74 | 21.4 | 1.32 | 1615.57 | 1642.66 | 1614.97 | 0 |
| 1732917600 | 1616.34 | 11.33 | 0.71 | 1609.31 | 1616.94 | 1603.53 | 0 |
| 1732744800 | 1605.01 | 3.13 | 0.20 | 1598.54 | 1610.03 | 1596.78 | 0 |
| 1732658400 | 1601.88 | -12.14 | -0.75 | 1601.91 | 1609.1099 | 1597.65 | 0 |
| 1732572000 | 1614.02 | 6.17 | 0.38 | 1611.68 | 1615.07 | 1606.54 | 0 |
| 1732312800 | 1607.85 | 13.73 | 0.86 | 1600.51 | 1613.3 | 1589.51 | 0 |
| 1732226400 | 1594.1199 | 6.43 | 0.40 | 1583.23 | 1595.1 | 1575.51 | 0 |
| 1732140000 | 1587.69 | -4.55 | -0.29 | 1602.1 | 1602.43 | 1584.77 | 0 |
| 1732053600 | 1592.24 | -5.8 | -0.36 | 1599.78 | 1599.78 | 1571.65 | 0 |
| 1731967200 | 1598.04 | -6.11 | -0.38 | 1607.3699 | 1607.44 | 1591.67 | 0 |
| 1731708000 | 1604.15 | -22.46 | -1.38 | 1612.92 | 1624.44 | 1603.78 | 0 |
| 1731621600 | 1626.6099 | 15.1 | 0.94 | 1612.23 | 1630.25 | 1610.09 | 0 |
| 1731535200 | 1611.51 | 11.86 | 0.74 | 1598.32 | 1613.3699 | 1581.07 | 0 |
| 1731448800 | 1599.65 | -34.15 | -2.09 | 1619.03 | 1620.22 | 1595.39 | 0 |
| 1731362400 | 1633.8 | 13.6 | 0.84 | 1634.85 | 1638.59 | 1631.73 | 0 |
| 1731103200 | 1620.2 | -12.74 | -0.78 | 1626.8599 | 1629.41 | 1612.07 | 0 |
| 1731016800 | 1632.94 | 26.65 | 1.66 | 1616.63 | 1637.67 | 1614.93 | 0 |
| 1730930400 | 1606.29 | -8.54 | -0.53 | 1641.49 | 1646.66 | 1602.31 | 0 |
| 1730844000 | 1614.83 | 5.18 | 0.32 | 1605.35 | 1615.25 | 1603.18 | 0 |
| 1730757600 | 1609.65 | 7.19 | 0.45 | 1612.05 | 1615.84 | 1606.75 | 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
