DJ Portugal Index USD Historical Data - PTDOWD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Indices
DOWI
DJ Portugal Index USD (PTDOWD)
DJ Portugal Index USD (PTDOWD) Historical

DJ Portugal Index USD (PTDOWD)

108.34

1.08

(1.01%)

Closed April 29 4:00PM

Realtime Data

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
1714165200	108.34	1.08	1.01	110.22	110.45	108.19	0
1714078800	107.26	0.53	0.50	107.16	108.2	106.52	0
1713992400	106.73	-1.56	-1.44	107.71	107.84	106.27	0
1713906000	108.29	2.46	2.32	106.6	108.44	105.72	0
1713819600	105.83	4.56	4.50	106.32	106.43	104.26	0
1713560400	101.27	-1	-0.98	101.88	101.92	100.83	0
1713474000	102.27	1.91	1.90	101.8	102.69	101.74	0
1713387600	100.36	-0.07	-0.07	99.18	100.91	99.16	0
1713301200	100.43	-0.37	-0.37	100.2	101.32	99.89	0
1713214800	100.8	-1.24	-1.22	101.8	101.92	100.5	0
1712955600	102.04	0.65	0.64	102.21	103.43	101.72	0
1712869200	101.39	0.45	0.45	101.74	103.15	101.17	0
1712782800	100.94	-1.06	-1.04	103.08	103.73	100.11	0
1712696400	102	0.68	0.67	100.94	102.65	100.93	0
1712610000	101.32	0.94	0.94	100.24	101.5	100.14	0
1712350800	100.38	-2.27	-2.21	101.75	102.05	99.81	0
1712264400	102.65	0.39	0.38	102.48	103.28	101.77	0
1712178000	102.26	0.19	0.19	101.44	102.27	100.76	0
1712091600	102.07	0.87	0.86	101.54	102.73	101.27	0
1712005200	101.2	-0.6	-0.59	101.69	101.7	101.19	0
1711659600	101.8	-0.17	-0.17	101.82	102.32	100.98	0
1711573200	101.97	1.08	1.07	100.88	102.23	100.28	0
1711486800	100.89	-0.28	-0.28	101.11	101.27	100.22	0
1711400400	101.17	-0.35	-0.34	101.67	101.82	100.5	0
1711141200	101.52	0.88	0.87	100.31	101.83	100.17	0
1711054800	100.64	-0.53	-0.52	101.81	103	100.58	0
1710968400	101.17	0.15	0.15	101.12	101.35	100.74	0
1710882000	101.02	-1.91	-1.86	102.78	102.79	100.45	0
1710795600	102.93	0.43	0.42	102.5	103.01	102.01	0
1710536400	102.5	0.86	0.85	101.6	103.84	101.57	0
1710450000	101.64	-1.01	-0.98	102.59	104.51	101.44	0
1710363600	102.65	-1.02	-0.98	103.58	104.28	102.6	0
1710277200	103.67	-1.57	-1.49	105.21	106.03	103.54	0
1710190800	105.24	-0.36	-0.34	105.44	106.02	104.44	0
1709935200	105.6	-0.82	-0.77	106.47	106.63	104.89	0
1709848800	106.42	0.09	0.08	104.7	106.71	104.48	0
1709762400	106.33	1.32	1.26	106.54	107.29	106.17	0
1709676000	105.01	1.03	0.99	103.55	105.24	103.45	0
1709589600	103.98	-0.12	-0.12	104.88	104.88	103.26	0
1709330400	104.1	0.5	0.48	105.09	105.41	103.09	0
1709244000	103.6	-0.14	-0.13	104.23	104.55	103.19	0
1709157600	103.74	-1.49	-1.42	104.23	104.31	102.76	0
1709071200	105.23	1.38	1.33	104.2	105.26	103.77	0
1708984800	103.85	-1	-0.95	104.09	104.51	103.6	0
1708725600	104.85	0.46	0.44	103.94	105.05	103.6	0
1708639200	104.39	-1.06	-1.01	105.73	105.94	103.98	0
1708552800	105.45	0.29	0.28	104.48	105.52	104.46	0
1708466400	105.16	0.44	0.42	104.67	105.82	104.61	0
1708120800	104.72	0.79	0.76	104.48	104.78	103.6	0
1708034400	103.93	0.89	0.86	103.46	104.71	102.95	0
1707948000	103.04	-0.96	-0.92	103.77	104.04	103.02	0
1707861600	104	-1.66	-1.57	105.32	106.39	103.78	0
1707775200	105.66	1.15	1.10	105.33	105.93	104.85	0
1707516000	104.51	0.27	0.26	104.27	104.95	104.12	0
1707429600	104.24	-1.7	-1.60	105.57	105.59	104.22	0
1707343200	105.94	-1.28	-1.19	107.29	107.46	105.76	0
1707256800	107.22	-0.02	-0.02	107.53	107.54	106.45	0
1707170400	107.24	-1.37	-1.26	109.63	109.71	107	0
1706911200	108.61	-1	-0.91	111.21	111.39	108.46	0
1706824800	109.61	-0.74	-0.67	109.39	110.19	109.24	0
1706738400	110.35	1.95	1.80	108.56	110.77	108.56	0
1706652000	108.4	1.02	0.95	107.55	108.49	107.54	0
1706565600	107.38	-1.51	-1.39	107.91	108.54	106.84	0

DJ Portugal Index USD

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions