Premium
DJ Global Oil and Gas (W1ENE)
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 | 447.72 | 0.13 | 0.03 | 447.62 | 453.21 | 447.61 | 0 |
| 1739484000 | 447.59 | 2.14 | 0.48 | 444.72 | 448.14 | 442.13 | 0 |
| 1739397600 | 445.45 | -8.15 | -1.80 | 452.77 | 453.05 | 445.11 | 0 |
| 1739311200 | 453.6 | 3.61 | 0.80 | 450.17 | 455.39 | 449.98 | 0 |
| 1739224800 | 449.99 | 6.81 | 1.54 | 444.02 | 450.38 | 443.29 | 0 |
| 1738965600 | 443.18 | -0.52 | -0.12 | 443.82 | 445.82 | 442.8 | 0 |
| 1738879200 | 443.7 | -4.69 | -1.05 | 448.11 | 451.34 | 441.72 | 0 |
| 1738792800 | 448.39 | 1.27 | 0.28 | 447.88 | 449.03 | 446.2 | 0 |
| 1738706400 | 447.12 | 8.41 | 1.92 | 438.92 | 447.88 | 437.68 | 0 |
| 1738620000 | 438.71 | -1.01 | -0.23 | 436.9 | 440 | 432.24 | 0 |
| 1738360800 | 439.72 | -7.46 | -1.67 | 447.79 | 448.26 | 439.18 | 0 |
| 1738274400 | 447.18 | 2.9 | 0.65 | 444.72 | 449.52 | 444.6 | 0 |
| 1738188000 | 444.28 | 1.03 | 0.23 | 443.13 | 445.54 | 441.7 | 0 |
| 1738101600 | 443.25 | -3.73 | -0.83 | 446.15 | 448.76 | 441.49 | 0 |
| 1738015200 | 446.98 | -4.28 | -0.95 | 450.29 | 451.05 | 444.99 | 0 |
| 1737756000 | 451.26 | -3.51 | -0.77 | 454.94 | 456.14 | 450.88 | 0 |
| 1737669600 | 454.77 | 0.69 | 0.15 | 453.38 | 457.37 | 453.13 | 0 |
| 1737583200 | 454.08 | -6.01 | -1.31 | 460 | 460.41 | 453.97 | 0 |
| 1737496800 | 460.09 | -1.25 | -0.27 | 462 | 462.11 | 458.13 | 0 |
| 1737151200 | 461.34 | 2.9 | 0.63 | 459.39 | 462.58 | 458.1 | 0 |
| 1737064800 | 458.44 | 1.83 | 0.40 | 457.2 | 458.64 | 455.64 | 0 |
| 1736978400 | 456.61 | 4.89 | 1.08 | 452.26 | 457.39 | 451.85 | 0 |
| 1736892000 | 451.72 | 3.55 | 0.79 | 448.38 | 451.72 | 446.77 | 0 |
| 1736805600 | 448.17 | 5.53 | 1.25 | 443.33 | 450.26 | 442.64 | 0 |
| 1736546400 | 442.64 | -0.26 | -0.06 | 442.51 | 450.72 | 441.27 | 0 |
| 1736373600 | 442.9 | -0.84 | -0.19 | 443.38 | 443.8 | 439.85 | 0 |
| 1736287200 | 443.74 | 4.41 | 1.00 | 439.88 | 445.75 | 439.87 | 0 |
| 1736200800 | 439.33 | 0.6 | 0.14 | 438.75 | 444.05 | 438.53 | 0 |
| 1735941600 | 438.73 | 3.73 | 0.86 | 435.91 | 439.63 | 435.77 | 0 |
| 1735855200 | 435 | 5.25 | 1.22 | 430.47 | 436.95 | 430.28 | 0 |
| 1735682400 | 429.75 | 4.17 | 0.98 | 426 | 430.52 | 425.95 | 0 |
| 1735596000 | 425.58 | 0.7 | 0.16 | 424.47 | 427.01 | 422.72 | 0 |
| 1735336800 | 424.88 | 0.94 | 0.22 | 424.48 | 427.75 | 423.2 | 0 |
| 1735250400 | 423.94 | -0.62 | -0.15 | 424.53 | 424.58 | 422.59 | 0 |
| 1735077600 | 424.56 | 2.38 | 0.56 | 422.62 | 425.05 | 421.48 | 0 |
| 1734991200 | 422.18 | 2.62 | 0.62 | 419.62 | 422.71 | 417.24 | 0 |
| 1734732000 | 419.56 | 2.46 | 0.59 | 416.79 | 420.7 | 415.23 | 0 |
| 1734645600 | 417.1 | -3.42 | -0.81 | 419.91 | 424.04 | 416.89 | 0 |
| 1734559200 | 420.52 | -8.63 | -2.01 | 429.55 | 430.55 | 420.37 | 0 |
| 1734472800 | 429.15 | -3.94 | -0.91 | 431.12 | 431.48 | 426.18 | 0 |
| 1734386400 | 433.09 | -7.74 | -1.76 | 440.64 | 440.72 | 432.8 | 0 |
| 1734127200 | 440.83 | -2.4 | -0.54 | 443.33 | 443.74 | 439.51 | 0 |
| 1734040800 | 443.23 | -3.35 | -0.75 | 447.32 | 447.42 | 442.82 | 0 |
| 1733954400 | 446.58 | 0.18 | 0.04 | 445.7 | 447.29 | 444.52 | 0 |
| 1733868000 | 446.4 | -2.12 | -0.47 | 447.94 | 449.98 | 446.01 | 0 |
| 1733781600 | 448.52 | 0.78 | 0.17 | 448.34 | 453.9 | 448.24 | 0 |
| 1733522400 | 447.74 | -6.74 | -1.48 | 454.66 | 454.79 | 447.03 | 0 |
| 1733436000 | 454.48 | 1.4 | 0.31 | 453.41 | 456.69 | 452.69 | 0 |
| 1733349600 | 453.08 | -7.6 | -1.65 | 461.04 | 461.04 | 451.39 | 0 |
| 1733263200 | 460.68 | 1.74 | 0.38 | 460.58 | 463.07 | 458.81 | 0 |
| 1733176800 | 458.94 | -3.88 | -0.84 | 461.91 | 462.91 | 455.88 | 0 |
| 1732917600 | 462.82 | 2.12 | 0.46 | 461.15 | 463.2 | 460.67 | 0 |
| 1732744800 | 460.7 | -0.14 | -0.03 | 460.74 | 463.55 | 460.42 | 0 |
| 1732658400 | 460.84 | -3.08 | -0.66 | 462.03 | 463.27 | 459.48 | 0 |
| 1732572000 | 463.92 | -6.27 | -1.33 | 471.32 | 472.95 | 463.47 | 0 |
| 1732312800 | 470.19 | 1.86 | 0.40 | 469.27 | 471.69 | 467.8 | 0 |
| 1732226400 | 468.33 | 3.58 | 0.77 | 464.67 | 470.22 | 464.19 | 0 |
| 1732140000 | 464.75 | 2.18 | 0.47 | 462.27 | 464.76 | 461.58 | 0 |
| 1732053600 | 462.57 | -2.03 | -0.44 | 465 | 465 | 460.23 | 0 |
| 1731967200 | 464.6 | 5.11 | 1.11 | 459.18 | 465.29 | 457.68 | 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
