DJ Portugal Index USD (PTDOWD)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 93.7 | -0.77 | -0.82 | 95.11 | 95.11 | 93.58 | 0 |
| 1738879200 | 94.47 | -1.3 | -1.36 | 95.26 | 95.96 | 94.41 | 0 |
| 1738792800 | 95.77 | 0.46 | 0.48 | 95.53 | 96.13 | 95.37 | 0 |
| 1738706400 | 95.31 | 1.48 | 1.58 | 94.21 | 95.38 | 94.01 | 0 |
| 1738620000 | 93.83 | -2.1 | -2.19 | 93.6 | 94.31 | 93.16 | 0 |
| 1738360800 | 95.93 | -0.6 | -0.62 | 95.85 | 96.49 | 95.48 | 0 |
| 1738274400 | 96.53 | 0.43 | 0.45 | 95.78 | 96.9 | 95.73 | 0 |
| 1738188000 | 96.1 | 0.32 | 0.33 | 95.21 | 96.37 | 94.99 | 0 |
| 1738101600 | 95.78 | 0.23 | 0.24 | 95.58 | 96.62 | 95.44 | 0 |
| 1738015200 | 95.55 | -0.51 | -0.53 | 96.01 | 96.75 | 95.38 | 0 |
| 1737756000 | 96.06 | 0.51 | 0.53 | 96.61 | 96.71 | 95.68 | 0 |
| 1737669600 | 95.55 | -0.45 | -0.47 | 95.97 | 95.97 | 95.24 | 0 |
| 1737583200 | 96 | -1.62 | -1.66 | 97.65 | 97.93 | 95.71 | 0 |
| 1737496800 | 97.62 | -0.11 | -0.11 | 96.97 | 97.64 | 96.61 | 0 |
| 1737151200 | 97.73 | 1.46 | 1.52 | 97.53 | 98.35 | 97.52 | 0 |
| 1737064800 | 96.27 | 0.15 | 0.16 | 96.32 | 96.41 | 95.59 | 0 |
| 1736978400 | 96.12 | 1.77 | 1.88 | 95.12 | 96.6 | 94.94 | 0 |
| 1736892000 | 94.35 | 1.43 | 1.54 | 93.74 | 94.65 | 93.24 | 0 |
| 1736805600 | 92.92 | 0.62 | 0.67 | 92.73 | 93.31 | 92.56 | 0 |
| 1736546400 | 92.3 | -1.8 | -1.91 | 94.02 | 94.68 | 92.2 | 0 |
| 1736373600 | 94.1 | -1.68 | -1.75 | 94.79 | 95.2 | 93.17 | 0 |
| 1736287200 | 95.78 | -0.21 | -0.22 | 95.81 | 96.97 | 95.7 | 0 |
| 1736200800 | 95.99 | 0.13 | 0.14 | 95.6 | 96.79 | 95.23 | 0 |
| 1735941600 | 95.86 | 1.13 | 1.19 | 95.4 | 96.12 | 95.1 | 0 |
| 1735855200 | 94.73 | -0.16 | -0.17 | 95.46 | 95.56 | 94.28 | 0 |
| 1735682400 | 94.89 | -0.68 | -0.71 | 95.76 | 95.88 | 94.72 | 0 |
| 1735596000 | 95.57 | -0.54 | -0.56 | 96.03 | 96.73 | 95.39 | 0 |
| 1735336800 | 96.11 | 0.37 | 0.39 | 95.45 | 96.52 | 95.31 | 0 |
| 1735250400 | 95.74 | 0.25 | 0.26 | 95.52 | 95.75 | 95.49 | 0 |
| 1735077600 | 95.49 | 0.13 | 0.14 | 95.28 | 95.97 | 95.22 | 0 |
| 1734991200 | 95.36 | 0.29 | 0.31 | 95.01 | 95.61 | 94.92 | 0 |
| 1734732000 | 95.07 | -0.41 | -0.43 | 94.35 | 95.17 | 93.73 | 0 |
| 1734645600 | 95.48 | -1.38 | -1.42 | 95.49 | 96.33 | 95.35 | 0 |
| 1734559200 | 96.86 | -0.4 | -0.41 | 97.58 | 97.78 | 96.61 | 0 |
| 1734472800 | 97.26 | -0.26 | -0.27 | 96.51 | 97.5 | 96.21 | 0 |
| 1734386400 | 97.52 | -0.14 | -0.14 | 97.63 | 98.08 | 97.3 | 0 |
| 1734127200 | 97.66 | -0.64 | -0.65 | 98.22 | 98.51 | 97.37 | 0 |
| 1734040800 | 98.3 | 0.01 | 0.01 | 98.63 | 98.77 | 97.9 | 0 |
| 1733954400 | 98.29 | -0.03 | -0.03 | 98.02 | 99.19 | 97.96 | 0 |
| 1733868000 | 98.32 | -0.75 | -0.76 | 98.04 | 98.74 | 97.69 | 0 |
| 1733781600 | 99.07 | 0.6 | 0.61 | 99 | 99.26 | 98.56 | 0 |
| 1733522400 | 98.47 | -1.2 | -1.20 | 99.94 | 99.94 | 98.07 | 0 |
| 1733436000 | 99.67 | 1.09 | 1.11 | 99.7 | 99.87 | 98.93 | 0 |
| 1733349600 | 98.58 | -0.71 | -0.72 | 99.14 | 99.4 | 98.32 | 0 |
| 1733263200 | 99.29 | 0.19 | 0.19 | 99.56 | 99.58 | 98.26 | 0 |
| 1733176800 | 99.1 | -0.6 | -0.60 | 99.93 | 100.54 | 98.66 | 0 |
| 1732917600 | 99.7 | -0.25 | -0.25 | 100.07 | 100.09 | 99.15 | 0 |
| 1732744800 | 99.95 | 0.53 | 0.53 | 98.81 | 100.06 | 98.51 | 0 |
| 1732658400 | 99.42 | -1.06 | -1.05 | 99.32 | 100.45 | 99.11 | 0 |
| 1732572000 | 100.48 | 1.67 | 1.69 | 99.34 | 100.7 | 99.33 | 0 |
| 1732312800 | 98.81 | 0.41 | 0.42 | 99.19 | 99.36 | 97.76 | 0 |
| 1732226400 | 98.4 | -0.05 | -0.05 | 98.64 | 99.06 | 98.13 | 0 |
| 1732140000 | 98.45 | -0.5 | -0.51 | 99.89 | 100.04 | 98.25 | 0 |
| 1732053600 | 98.95 | -0.97 | -0.97 | 99.88 | 99.9 | 98.43 | 0 |
| 1731967200 | 99.92 | -0.38 | -0.38 | 100.86 | 100.86 | 99.67 | 0 |
| 1731708000 | 100.3 | 0.66 | 0.66 | 100.12 | 101.2 | 100 | 0 |
| 1731621600 | 99.64 | 1.34 | 1.36 | 98.19 | 99.9 | 98.07 | 0 |
| 1731535200 | 98.3 | -0.99 | -1.00 | 99.78 | 100.02 | 97.88 | 0 |
| 1731448800 | 99.29 | -2.05 | -2.02 | 99.96 | 100.72 | 99.19 | 0 |
| 1731362400 | 101.34 | -0.36 | -0.35 | 101.96 | 102.16 | 100.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
