Premium
DJ US Select Insurance Total Return (DJSINST)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1783630800 | 30893.46 | -149.25 | -0.48 | 31088.99 | 31179.98 | 30813.38 | 0 |
| 1783544340 | 31042.71 | -372.02 | -1.18 | 31458.45 | 31458.45 | 31007.53 | 0 |
| 1783457940 | 31414.73 | 252.08 | 0.81 | 31453.15 | 31899.16 | 31398.35 | 0 |
| 1783371540 | 31162.65 | -102 | -0.33 | 31194.2 | 31240.81 | 30983.06 | 0 |
| 1783025940 | 31264.65 | 784.08 | 2.57 | 30621.18 | 31265.17 | 30345.4 | 0 |
| 1782939540 | 30480.57 | 643.05 | 2.16 | 29975.09 | 30581.91 | 29975.09 | 0 |
| 1782853140 | 29837.52 | -251.11 | -0.83 | 30034.06 | 30129.86 | 29816.7 | 0 |
| 1782766740 | 30088.63 | 59.32 | 0.20 | 29854.99 | 30102.14 | 29822.95 | 0 |
| 1782507540 | 30029.31 | 816.18 | 2.79 | 29388.67 | 30033.9 | 29388.67 | 0 |
| 1782421140 | 29213.13 | -284.94 | -0.97 | 29504.2 | 29856.54 | 29172.87 | 0 |
| 1782334740 | 29498.07 | 67.76 | 0.23 | 29515.87 | 29693.89 | 29311.85 | 0 |
| 1782248340 | 29430.31 | 641.61 | 2.23 | 29087.69 | 29478.2 | 28947.61 | 0 |
| 1782161940 | 28788.7 | 262.67 | 0.92 | 28584.46 | 29117.28 | 28571.88 | 0 |
| 1781816340 | 28526.03 | -140.53 | -0.49 | 28867.18 | 28867.18 | 28378.16 | 0 |
| 1781729940 | 28666.56 | -183.35 | -0.64 | 28697.73 | 29013.46 | 28584.12 | 0 |
| 1781643540 | 28849.91 | 171.16 | 0.60 | 28854 | 29061.65 | 28689.17 | 0 |
| 1781557140 | 28678.75 | -22.16 | -0.08 | 28615.16 | 28824.24 | 28587.86 | 0 |
| 1781297940 | 28700.91 | 212.18 | 0.74 | 28458.33 | 28726.18 | 28289.9 | 0 |
| 1781211540 | 28488.73 | -42.9 | -0.15 | 28627.72 | 28728.82 | 28466.03 | 0 |
| 1781125140 | 28531.63 | 448.24 | 1.60 | 28298.39 | 28760.12 | 28237.26 | 0 |
| 1781038740 | 28083.39 | 219.89 | 0.79 | 27920.51 | 28247.63 | 27919.62 | 0 |
| 1780952340 | 27863.5 | -429.57 | -1.52 | 28081.09 | 28155.44 | 27861.64 | 0 |
| 1780693140 | 28293.07 | 873.01 | 3.18 | 27640.39 | 28380.12 | 27640.39 | 0 |
| 1780606740 | 27420.06 | 336.37 | 1.24 | 27447.93 | 27789.56 | 27338.97 | 0 |
| 1780520340 | 27083.69 | -248.83 | -0.91 | 27248.58 | 27473.7 | 27024.1 | 0 |
| 1780433940 | 27332.52 | 209.18 | 0.77 | 27085.93 | 27504.37 | 27079.31 | 0 |
| 1780347540 | 27123.34 | -50.32 | -0.19 | 27028.11 | 27310.83 | 27012.09 | 0 |
| 1780088340 | 27173.66 | -239.39 | -0.87 | 27370.31 | 27528.56 | 27105.74 | 0 |
| 1780001940 | 27413.05 | -350.56 | -1.26 | 27653.91 | 27800.93 | 27413.05 | 0 |
| 1779915540 | 27763.61 | -454.94 | -1.61 | 28196.64 | 28410.82 | 27741.6 | 0 |
| 1779829140 | 28218.55 | -142.37 | -0.50 | 28336.45 | 28480.91 | 28161.51 | 0 |
| 1779483540 | 28360.92 | -58.03 | -0.20 | 28437.91 | 28536.41 | 28324.6 | 0 |
| 1779397140 | 28418.95 | -52.07 | -0.18 | 28299.14 | 28535.84 | 28077.03 | 0 |
| 1779310740 | 28471.02 | 103.05 | 0.36 | 28408.35 | 28521.73 | 28135.7 | 0 |
| 1779224340 | 28367.97 | -140.52 | -0.49 | 28508.86 | 28707.34 | 28264.83 | 0 |
| 1779137940 | 28508.49 | 564.41 | 2.02 | 27940.07 | 28563.75 | 27939.59 | 0 |
| 1778878740 | 27944.08 | 171.21 | 0.62 | 27913.34 | 28098.77 | 27842.9 | 0 |
| 1778792340 | 27772.87 | 243.68 | 0.89 | 27701.24 | 27852.86 | 27701.24 | 0 |
| 1778705940 | 27529.19 | -269.76 | -0.97 | 27641.58 | 27923.38 | 27416.11 | 0 |
| 1778619540 | 27798.95 | 165.31 | 0.60 | 27691.92 | 27982.37 | 27486.73 | 0 |
| 1778533140 | 27633.64 | 79.85 | 0.29 | 27684.62 | 27743.51 | 27440.02 | 0 |
| 1778273940 | 27553.79 | -73.24 | -0.27 | 27666.45 | 27716.86 | 27402.85 | 0 |
| 1778187540 | 27627.03 | -141.05 | -0.51 | 27638.18 | 27758.76 | 27428.54 | 0 |
| 1778101140 | 27768.08 | -44.57 | -0.16 | 27950.65 | 28100.95 | 27764.81 | 0 |
| 1778014740 | 27812.65 | 90.94 | 0.33 | 27733.68 | 27972.95 | 27711.36 | 0 |
| 1777928340 | 27721.71 | -209.98 | -0.75 | 27779.26 | 28086.72 | 27637.99 | 0 |
| 1777669140 | 27931.69 | -80.4 | -0.29 | 28183.19 | 28356.32 | 27931.66 | 0 |
| 1777582740 | 28012.09 | 192.12 | 0.69 | 27624.18 | 28054.75 | 27470.43 | 0 |
| 1777496340 | 27819.97 | -400.54 | -1.42 | 28132.05 | 28223.76 | 27703.5 | 0 |
| 1777409940 | 28220.51 | -32.74 | -0.12 | 28081.9 | 28398.62 | 28081.9 | 0 |
| 1777323600 | 28253.25 | 0 | 0.00 | 28253.25 | 28253.25 | 28253.25 | 0 |
| 1777064400 | 28253.25 | 0 | 0.00 | 28253.25 | 28253.25 | 28253.25 | 0 |
| 1776978000 | 28253.25 | 262.47 | 0.94 | 28045.84 | 28332.77 | 27995.76 | 0 |
| 1776891600 | 27990.78 | -276.3 | -0.98 | 28095.29 | 28185.75 | 27872.86 | 0 |
| 1776805200 | 28267.08 | 15.88 | 0.06 | 28247.16 | 28404.42 | 28148.02 | 0 |
| 1776718800 | 28251.2 | -31.69 | -0.11 | 28261.08 | 28568.9 | 28191.78 | 0 |
| 1776459600 | 28282.89 | 265.83 | 0.95 | 28020.97 | 28535.79 | 28011.73 | 0 |
| 1776373200 | 28017.06 | 31.26 | 0.11 | 27917.97 | 28083.47 | 27832.9 | 0 |
| 1776286800 | 27985.8 | 254.4 | 0.92 | 27761.38 | 28145.08 | 27679.89 | 0 |
| 1776200400 | 27731.4 | -136.67 | -0.49 | 27720.78 | 27888.83 | 27616.2 | 0 |
| 1776114000 | 27868.07 | 423.32 | 1.54 | 27353.3 | 27871.22 | 27353.3 | 0 |
| 1775854800 | 27444.75 | -490.19 | -1.75 | 27868.77 | 27879.97 | 27348.57 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
