DJ France Titans 30 Index USD (FR30D)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | 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 | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718744400 | 441.5 | 4.1 | 0.94 | 439.02 | 442.25 | 436.64 | 0 |
| 1718658000 | 437.4 | 5.04 | 1.17 | 436.58 | 437.45 | 431.4 | 0 |
| 1718398800 | 432.36 | -13.79 | -3.09 | 441.04 | 441.55 | 428.84 | 0 |
| 1718312400 | 446.15 | -12.69 | -2.77 | 456.12 | 456.96 | 445.74 | 0 |
| 1718226000 | 458.84 | 9.1 | 2.02 | 451.53 | 459.72 | 451.48 | 0 |
| 1718139600 | 449.74 | -6.64 | -1.45 | 458.39 | 459.57 | 447.5 | 0 |
| 1718053200 | 456.38 | -8.84 | -1.90 | 454.73 | 456.51 | 452.37 | 0 |
| 1717794000 | 465.22 | -5.55 | -1.18 | 469.96 | 470.22 | 462.72 | 0 |
| 1717707600 | 470.77 | 2.35 | 0.50 | 471.11 | 471.61 | 469.62 | 0 |
| 1717621200 | 468.42 | 3.42 | 0.74 | 467.23 | 471.12 | 465.89 | 0 |
| 1717534800 | 465 | -4.13 | -0.88 | 465.63 | 467.67 | 463.19 | 0 |
| 1717448400 | 469.13 | 2.07 | 0.44 | 469.11 | 470.62 | 466.92 | 0 |
| 1717189200 | 467.06 | 1.22 | 0.26 | 465.02 | 468.36 | 464.48 | 0 |
| 1717102800 | 465.84 | 3.55 | 0.77 | 462.88 | 466.01 | 462.3 | 0 |
| 1717016400 | 462.29 | -9.88 | -2.09 | 468.79 | 468.79 | 462.2 | 0 |
| 1716930000 | 472.17 | -1.29 | -0.27 | 475.82 | 476.02 | 470.63 | 0 |
| 1716584400 | 473.46 | 0.43 | 0.09 | 470.27 | 474.05 | 469.71 | 0 |
| 1716498000 | 473.03 | 0.4 | 0.08 | 473.97 | 476.01 | 471.79 | 0 |
| 1716411600 | 472.63 | -3.94 | -0.83 | 474.15 | 475.03 | 471.8 | 0 |
| 1716325200 | 476.57 | -3.06 | -0.64 | 477.91 | 477.91 | 473.8 | 0 |
| 1716238800 | 479.63 | 1.61 | 0.34 | 479.45 | 481.06 | 479.11 | 0 |
| 1715979600 | 478.02 | -1.22 | -0.25 | 477.7 | 478.48 | 474.83 | 0 |
| 1715893200 | 479.24 | -2.4 | -0.50 | 481.56 | 481.62 | 478.33 | 0 |
| 1715806800 | 481.64 | 2.66 | 0.56 | 479.9 | 482.48 | 478.12 | 0 |
| 1715720400 | 478.98 | 1.62 | 0.34 | 476.7 | 479.65 | 474.38 | 0 |
| 1715634000 | 477.36 | -0.28 | -0.06 | 477.16 | 478.09 | 476.17 | 0 |
| 1715374800 | 477.64 | 1.84 | 0.39 | 478.48 | 480.36 | 476.91 | 0 |
| 1715288400 | 475.8 | 3.92 | 0.83 | 470.96 | 476.42 | 469.54 | 0 |
| 1715202000 | 471.88 | 3.54 | 0.76 | 470.76 | 473.19 | 470.09 | 0 |
| 1715115600 | 468.34 | 4.31 | 0.93 | 465.99 | 469 | 463.71 | 0 |
| 1715029200 | 464.03 | 2.96 | 0.64 | 461.78 | 466.16 | 461.12 | 0 |
| 1714770000 | 461.07 | 4.74 | 1.04 | 457.69 | 465.48 | 457.53 | 0 |
| 1714683600 | 456.33 | -2.67 | -0.58 | 456.98 | 458.06 | 454.95 | 0 |
| 1714597200 | 459 | 0 | 0.00 | 459 | 459 | 459 | 0 |
| 1714510800 | 459 | -4.29 | -0.93 | 463 | 464.66 | 458.48 | 0 |
| 1714424400 | 463.29 | -0.28 | -0.06 | 466.46 | 467.19 | 463.15 | 0 |
| 1714165200 | 463.57 | 2.94 | 0.64 | 461.78 | 465.31 | 461.33 | 0 |
| 1714078800 | 460.63 | -2.78 | -0.60 | 463.12 | 464.04 | 455.9 | 0 |
| 1713992400 | 463.41 | -1.57 | -0.34 | 463.3 | 466.74 | 462.71 | 0 |
| 1713906000 | 464.98 | 5.88 | 1.28 | 461.87 | 465.68 | 460.93 | 0 |
| 1713819600 | 459.1 | 1.27 | 0.28 | 459.49 | 460.1 | 457.59 | 0 |
| 1713560400 | 457.83 | 0.26 | 0.06 | 454.2 | 459.47 | 453.07 | 0 |
| 1713474000 | 457.57 | 3.14 | 0.69 | 458.84 | 459.11 | 454.67 | 0 |
| 1713387600 | 454.43 | 3.41 | 0.76 | 454.03 | 459.18 | 452.8 | 0 |
| 1713301200 | 451.02 | -6.38 | -1.39 | 450.24 | 454.25 | 449.51 | 0 |
| 1713214800 | 457.4 | 1.47 | 0.32 | 458.37 | 461.91 | 456.04 | 0 |
| 1712955600 | 455.93 | -3.26 | -0.71 | 461.64 | 463.19 | 453.56 | 0 |
| 1712869200 | 459.19 | -1.85 | -0.40 | 463.57 | 464.17 | 455.99 | 0 |
| 1712782800 | 461.04 | -5.22 | -1.12 | 468.76 | 469.38 | 458.13 | 0 |
| 1712696400 | 466.26 | -4.51 | -0.96 | 469.47 | 470.38 | 465.34 | 0 |
| 1712610000 | 470.77 | 3.79 | 0.81 | 468.4 | 472.05 | 467.76 | 0 |
| 1712350800 | 466.98 | -5.9 | -1.25 | 466.09 | 467.15 | 462.83 | 0 |
| 1712264400 | 472.88 | 1.3 | 0.28 | 473.57 | 474.77 | 471.58 | 0 |
| 1712178000 | 471.58 | 4.19 | 0.90 | 467.24 | 472.06 | 466.92 | 0 |
| 1712091600 | 467.39 | -5.42 | -1.15 | 470.51 | 472.66 | 466.47 | 0 |
| 1712005200 | 472.81 | 0 | 0.00 | 472.81 | 472.81 | 472.81 | 0 |
| 1711659600 | 472.81 | -0.9 | -0.19 | 472.75 | 475 | 472.75 | 0 |
| 1711573200 | 473.71 | 0.79 | 0.17 | 472.83 | 475.15 | 472.15 | 0 |
| 1711486800 | 472.92 | 2.02 | 0.43 | 471.16 | 473.92 | 470.79 | 0 |
| 1711400400 | 470.9 | 1.23 | 0.26 | 470.02 | 472 | 467.29 | 0 |
| 1711141200 | 469.67 | -3.94 | -0.83 | 472.04 | 472.04 | 468.72 | 0 |
| 1711054800 | 473.61 | 0.77 | 0.16 | 475.8 | 479.39 | 472.91 | 0 |
| 1710968400 | 472.84 | -2.42 | -0.51 | 475.39 | 475.39 | 470.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
