Premium
DJ US Select Insurance Total Return (DJSINST)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745355600 | 26744.64 | 913.75 | 3.54 | 26221.19 | 26828.73 | 26133.18 | 0 |
| 1745269200 | 25830.89 | -735.75 | -2.77 | 26459.92 | 26497.35 | 25584.36 | 0 |
| 1744923600 | 26566.64 | -82.41 | -0.31 | 26647.01 | 26826.48 | 26454.75 | 0 |
| 1744837200 | 26649.05 | -131.43 | -0.49 | 26961.02 | 27179.97 | 26525.87 | 0 |
| 1744750800 | 26780.48 | -130.17 | -0.48 | 26963.47 | 27137.32 | 26766.6 | 0 |
| 1744664400 | 26910.65 | 408.69 | 1.54 | 26798.85 | 27113.77 | 26680.52 | 0 |
| 1744405200 | 26501.96 | 193.86 | 0.74 | 26240.55 | 26586.56 | 25910.96 | 0 |
| 1744318800 | 26308.1 | -377.15 | -1.41 | 26428.22 | 26654.97 | 25767.14 | 0 |
| 1744232400 | 26685.25 | 1 | 5.62 | 24871.65 | 26825.97 | 24871.65 | 0 |
| 1744146000 | 25265.34 | 125.12 | 0.50 | 25902.33 | 26343.61 | 24933.34 | 0 |
| 1744059600 | 25140.22 | -578.14 | -2.25 | 25131.98 | 25953.85 | 24508.48 | 0 |
| 1743800400 | 25718.36 | -2 | -8.31 | 27265.07 | 27351.89 | 25577.67 | 0 |
| 1743714000 | 28049.89 | -368.24 | -1.30 | 27855.75 | 28356.82 | 27848.87 | 0 |
| 1743627600 | 28418.13 | 36.68 | 0.13 | 28217.36 | 28442.88 | 28052.74 | 0 |
| 1743541200 | 28381.45 | 73.46 | 0.26 | 28335.85 | 28539.22 | 28093.01 | 0 |
| 1743454800 | 28307.99 | 362.52 | 1.30 | 27907.2 | 28467.93 | 27907.2 | 0 |
| 1743195600 | 27945.47 | -196.51 | -0.70 | 28187.74 | 28370.29 | 27836.45 | 0 |
| 1743109200 | 28141.98 | 111.31 | 0.40 | 28111.5 | 28204.34 | 27881.67 | 0 |
| 1743022800 | 28030.67 | 113.99 | 0.41 | 28043.93 | 28283.94 | 27923.17 | 0 |
| 1742936400 | 27916.68 | 47.31 | 0.17 | 27923.01 | 28098.81 | 27697.89 | 0 |
| 1742850000 | 27869.37 | 361.97 | 1.32 | 27690.42 | 27895.46 | 27629.65 | 0 |
| 1742590800 | 27507.4 | -196.12 | -0.71 | 27602.49 | 27777.89 | 27446.79 | 0 |
| 1742504400 | 27703.52 | 19.38 | 0.07 | 27598.62 | 27934.76 | 27598.62 | 0 |
| 1742418000 | 27684.14 | -69.59 | -0.25 | 27643.9 | 27739.53 | 27465.27 | 0 |
| 1742331600 | 27753.73 | -376.95 | -1.34 | 28103.9 | 28209.84 | 27714.55 | 0 |
| 1742245200 | 28130.68 | 460.18 | 1.66 | 27584.66 | 28228.17 | 27584.66 | 0 |
| 1741986000 | 27670.5 | 609.25 | 2.25 | 27171 | 27714.15 | 27066.21 | 0 |
| 1741899600 | 27061.25 | 160.31 | 0.60 | 26952.48 | 27229.6 | 26932.26 | 0 |
| 1741813200 | 26900.94 | -218.21 | -0.80 | 27180.25 | 27200.79 | 26607.56 | 0 |
| 1741726800 | 27119.15 | -70.64 | -0.26 | 27157.46 | 27348.45 | 26880.06 | 0 |
| 1741640400 | 27189.79 | -202.72 | -0.74 | 27184.99 | 27714.96 | 27035.49 | 0 |
| 1741384800 | 27392.51 | 38.19 | 0.14 | 27232.85 | 27509.76 | 27105.32 | 0 |
| 1741298400 | 27354.32 | -162.46 | -0.59 | 27365.87 | 27458.14 | 27068.81 | 0 |
| 1741212000 | 27516.78 | 189.36 | 0.69 | 27354.3 | 27589.4 | 27200.78 | 0 |
| 1741125600 | 27327.42 | -605.09 | -2.17 | 27853.98 | 27881.67 | 27283.39 | 0 |
| 1741039200 | 27932.51 | 172.97 | 0.62 | 27829.51 | 28126.75 | 27771.5 | 0 |
| 1740780000 | 27759.54 | 447.14 | 1.64 | 27477.03 | 27774.65 | 27310.66 | 0 |
| 1740693600 | 27312.4 | 553.05 | 2.07 | 26931.34 | 27380.91 | 26867.67 | 0 |
| 1740607200 | 26759.35 | -222 | -0.82 | 26969.74 | 27056.28 | 26654.51 | 0 |
| 1740520800 | 26981.35 | 392.35 | 1.48 | 26783.38 | 27095.25 | 26705.37 | 0 |
| 1740434400 | 26589 | 465.12 | 1.78 | 26254.36 | 26731.37 | 26227.92 | 0 |
| 1740175200 | 26123.88 | -226.64 | -0.86 | 26374.53 | 26431.13 | 26084.23 | 0 |
| 1740088800 | 26350.52 | -98 | -0.37 | 26319.41 | 26405.59 | 26105.74 | 0 |
| 1740002400 | 26448.52 | 133.88 | 0.51 | 26278.9 | 26521.29 | 26229.38 | 0 |
| 1739916000 | 26314.64 | 158.37 | 0.61 | 26227.22 | 26366.4 | 26131.64 | 0 |
| 1739570400 | 26156.27 | -273.18 | -1.03 | 26406.86 | 26433.28 | 26117.8 | 0 |
| 1739484000 | 26429.45 | 347.18 | 1.33 | 26133.92 | 26440.72 | 26059.97 | 0 |
| 1739397600 | 26082.27 | -209.79 | -0.80 | 26139.29 | 26157.84 | 25893.44 | 0 |
| 1739311200 | 26292.06 | 125.49 | 0.48 | 26211.08 | 26391.73 | 26029.48 | 0 |
| 1739224800 | 26166.57 | -230.83 | -0.87 | 26418.74 | 26440.89 | 26135.39 | 0 |
| 1738965600 | 26397.4 | -78.05 | -0.29 | 26509.4 | 26548.21 | 26304.96 | 0 |
| 1738879200 | 26475.45 | 112.07 | 0.43 | 26539.73 | 26539.73 | 26249.79 | 0 |
| 1738792800 | 26363.38 | 159.38 | 0.61 | 26254.37 | 26366.66 | 26146.69 | 0 |
| 1738706400 | 26204 | -65.65 | -0.25 | 26221.23 | 26496.07 | 26197.16 | 0 |
| 1738620000 | 26269.65 | -19.27 | -0.07 | 26027.03 | 26355.62 | 25797.66 | 0 |
| 1738360800 | 26288.92 | -281.03 | -1.06 | 26535.92 | 26592.34 | 26285.4 | 0 |
| 1738274400 | 26569.95 | 114.38 | 0.43 | 26620.59 | 26683.79 | 26422.73 | 0 |
| 1738188000 | 26455.57 | 88.09 | 0.33 | 26210.65 | 26737.06 | 26194.83 | 0 |
| 1738101600 | 26367.48 | -188.45 | -0.71 | 26513.94 | 26661.3 | 26286.2 | 0 |
| 1738015200 | 26555.93 | 729.9 | 2.83 | 25958.27 | 26560.64 | 25958.27 | 0 |
| 1737756000 | 25826.03 | 35.07 | 0.14 | 25791.61 | 25871.65 | 25691.92 | 0 |
| 1737669600 | 25790.96 | -118.97 | -0.46 | 25874.39 | 25941.98 | 25729.12 | 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
