Premium
DJ US Select Insurance Total Return (DJSINST)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 25704.77 | 320.03 | 1.26 | 25264.07 | 25885.09 | 25196.36 | 0 |
| 1734645600 | 25384.74 | 118.16 | 0.47 | 25424.61 | 25641.19 | 25356.35 | 0 |
| 1734559200 | 25266.58 | -717.72 | -2.76 | 25968.3 | 25994.15 | 25258.74 | 0 |
| 1734472800 | 25984.3 | -292.12 | -1.11 | 26056.83 | 26098.21 | 25928.73 | 0 |
| 1734386400 | 26276.42 | -84.49 | -0.32 | 26425.19 | 26478.88 | 26244.12 | 0 |
| 1734127200 | 26360.91 | 245.52 | 0.94 | 26319.01 | 26513.79 | 26276.13 | 0 |
| 1734040800 | 26115.39 | -52.88 | -0.20 | 26314.85 | 26418.74 | 26111.44 | 0 |
| 1733954400 | 26168.27 | -35.07 | -0.13 | 26232.1 | 26284.28 | 25983.05 | 0 |
| 1733868000 | 26203.34 | -365.74 | -1.38 | 26544 | 26544 | 26048.94 | 0 |
| 1733781600 | 26569.08 | -578.51 | -2.13 | 27086.47 | 27138.43 | 26557.86 | 0 |
| 1733522400 | 27147.59 | -264.78 | -0.97 | 27413.16 | 27485.26 | 27034.31 | 0 |
| 1733436000 | 27412.37 | 85.23 | 0.31 | 27405.93 | 27594.12 | 27351.02 | 0 |
| 1733349600 | 27327.14 | -80.71 | -0.29 | 27362.65 | 27398.45 | 27186.14 | 0 |
| 1733263200 | 27407.85 | -259.53 | -0.94 | 27742.74 | 27791.95 | 27384.62 | 0 |
| 1733176800 | 27667.38 | -303.66 | -1.09 | 27997.98 | 28038.58 | 27598.53 | 0 |
| 1732917600 | 27971.04 | -11.17 | -0.04 | 28043.09 | 28125.62 | 27961.47 | 0 |
| 1732744800 | 27982.21 | 106.05 | 0.38 | 27945.03 | 28196.33 | 27943.34 | 0 |
| 1732658400 | 27876.16 | 174.86 | 0.63 | 27660.72 | 27896.72 | 27559.04 | 0 |
| 1732572000 | 27701.3 | 142.32 | 0.52 | 27644.93 | 27842.93 | 27568.79 | 0 |
| 1732312800 | 27558.98 | 228.51 | 0.84 | 27319.7 | 27598.12 | 27290.19 | 0 |
| 1732226400 | 27330.47 | 477.68 | 1.78 | 26969.56 | 27373.48 | 26904.97 | 0 |
| 1732140000 | 26852.79 | 57.22 | 0.21 | 26867.72 | 26930.47 | 26640.92 | 0 |
| 1732053600 | 26795.57 | -258.09 | -0.95 | 26800.92 | 26889.01 | 26623.87 | 0 |
| 1731967200 | 27053.66 | 112.82 | 0.42 | 26928.08 | 27082.25 | 26856.63 | 0 |
| 1731708000 | 26940.84 | 144.31 | 0.54 | 26884.17 | 27110.11 | 26776 | 0 |
| 1731621600 | 26796.53 | -48.87 | -0.18 | 26892 | 26925.85 | 26653.05 | 0 |
| 1731535200 | 26845.4 | -39.11 | -0.15 | 26881.97 | 27001.7 | 26831.59 | 0 |
| 1731448800 | 26884.51 | 100.5 | 0.38 | 26771.7 | 26987.68 | 26745.61 | 0 |
| 1731362400 | 26784.01 | 139.75 | 0.52 | 26837.22 | 27045.79 | 26769.53 | 0 |
| 1731103200 | 26644.26 | 344.1 | 1.31 | 26539.88 | 26734.81 | 26402.15 | 0 |
| 1731016800 | 26300.16 | -328.51 | -1.23 | 26552.54 | 26580.08 | 26254.09 | 0 |
| 1730930400 | 26628.67 | 1 | 4.18 | 26591.72 | 26697.81 | 26307.35 | 0 |
| 1730844000 | 25559.16 | 270.03 | 1.07 | 25257.87 | 25563.11 | 25220.39 | 0 |
| 1730757600 | 25289.13 | -118.16 | -0.47 | 25438.43 | 25467.39 | 25206.66 | 0 |
| 1730494800 | 25407.29 | -169.67 | -0.66 | 25623.43 | 25812.88 | 25396.29 | 0 |
| 1730408400 | 25576.96 | -464.72 | -1.78 | 25913.09 | 25928.59 | 25576.96 | 0 |
| 1730322000 | 26041.68 | 121.46 | 0.47 | 25998.08 | 26186.55 | 25961.55 | 0 |
| 1730235600 | 25920.22 | -196.83 | -0.75 | 26071.26 | 26157.26 | 25917.82 | 0 |
| 1730149200 | 26117.05 | 193.64 | 0.75 | 26084.22 | 26214.9 | 26066.42 | 0 |
| 1729890000 | 25923.41 | -555.74 | -2.10 | 26495.91 | 26495.91 | 25862.03 | 0 |
| 1729803600 | 26479.15 | 7.6 | 0.03 | 26570.6 | 26620.9 | 26414.04 | 0 |
| 1729717200 | 26471.55 | -90.63 | -0.34 | 26526.96 | 26534.11 | 26355.98 | 0 |
| 1729630800 | 26562.18 | -158.7 | -0.59 | 26607.22 | 26655.64 | 26298.16 | 0 |
| 1729544400 | 26720.88 | -273.93 | -1.01 | 26979.46 | 27032.93 | 26676.46 | 0 |
| 1729285200 | 26994.81 | -64.72 | -0.24 | 27113.43 | 27114.24 | 26880.2 | 0 |
| 1729198800 | 27059.53 | 320.25 | 1.20 | 26926.14 | 27141.83 | 26907.38 | 0 |
| 1729112400 | 26739.28 | 242.04 | 0.91 | 26530.4 | 26773.9 | 26515.91 | 0 |
| 1729026000 | 26497.24 | -17.22 | -0.06 | 26604.37 | 26839.72 | 26492.09 | 0 |
| 1728939600 | 26514.46 | 95.05 | 0.36 | 26447.73 | 26570.99 | 26250.53 | 0 |
| 1728680400 | 26419.41 | 301.32 | 1.15 | 26229.3 | 26483.89 | 26229.3 | 0 |
| 1728594000 | 26118.09 | 32.79 | 0.13 | 26412.38 | 26475.05 | 26025.17 | 0 |
| 1728507600 | 26085.3 | 241.27 | 0.93 | 25766.89 | 26201.1 | 25733.56 | 0 |
| 1728421200 | 25844.03 | 264.68 | 1.03 | 25679.26 | 25919.04 | 25676.93 | 0 |
| 1728334800 | 25579.35 | -953.6 | -3.59 | 26468.46 | 26487.84 | 25441.65 | 0 |
| 1728075600 | 26532.95 | 485.53 | 1.86 | 26112.79 | 26568.63 | 26086.41 | 0 |
| 1727989200 | 26047.42 | -174.01 | -0.66 | 26182.86 | 26212.89 | 25921.4 | 0 |
| 1727902800 | 26221.43 | 5.82 | 0.02 | 26202.8 | 26339.87 | 26139.68 | 0 |
| 1727816400 | 26215.61 | 50.3 | 0.19 | 26099.35 | 26334.01 | 25989.51 | 0 |
| 1727730000 | 26165.31 | 75.51 | 0.29 | 26102.78 | 26176.77 | 25810.53 | 0 |
| 1727470800 | 26089.8 | 15.87 | 0.06 | 26092.65 | 26249.33 | 26021.23 | 0 |
| 1727384400 | 26073.93 | -30.79 | -0.12 | 26086.74 | 26229.48 | 26004.38 | 0 |
| 1727298000 | 26104.72 | -37.8 | -0.14 | 26252.25 | 26278.6 | 26072.52 | 0 |
| 1727211600 | 26142.52 | -167.92 | -0.64 | 26274.62 | 26281.89 | 26086.24 | 0 |
| 1727125200 | 26310.44 | 129.77 | 0.50 | 26241.81 | 26343.95 | 26201.69 | 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
