Premium
DJ US Full Line Insurance (DJUSIF)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 72.51 | 0.46 | 0.64 | 72.21 | 73.1 | 72.1 | 4656898 |
| 1737064800 | 72.05 | 1.49 | 2.11 | 70.44 | 72.16 | 70.43 | 4477461 |
| 1736978400 | 70.56 | 0.46 | 0.66 | 71.37 | 71.46 | 70.25 | 3618306 |
| 1736892000 | 70.1 | 1.69 | 2.47 | 68.41 | 70.2 | 68.25 | 4757656 |
| 1736805600 | 68.41 | 0.33 | 0.48 | 67.7 | 68.45 | 67.57 | 4063344 |
| 1736546400 | 68.08 | -0.9 | -1.30 | 66.92 | 68.29 | 66.92 | 6766300 |
| 1736373600 | 68.98 | -1.12 | -1.60 | 69.23 | 69.29 | 67.11 | 6772347 |
| 1736287200 | 70.1 | 0.12 | 0.17 | 70 | 70.92 | 69.62 | 3231050 |
| 1736200800 | 69.98 | -0.33 | -0.47 | 70.56 | 71.41 | 69.84 | 3698533 |
| 1735941600 | 70.31 | -0.16 | -0.23 | 70.47 | 70.78 | 69.97 | 2937927 |
| 1735855200 | 70.47 | 0.17 | 0.24 | 70.93 | 70.93 | 70.09 | 2399486 |
| 1735682400 | 70.3 | 0.24 | 0.34 | 70.25 | 70.58 | 70.06 | 1985642 |
| 1735596000 | 70.06 | -0.43 | -0.61 | 70.04 | 70.49 | 69.49 | 2474545 |
| 1735336800 | 70.49 | -0.33 | -0.47 | 70.26 | 71.24 | 70.13 | 2439271 |
| 1735250400 | 70.82 | 0.48 | 0.68 | 70.12 | 71.02 | 69.87 | 1595515 |
| 1735077600 | 70.34 | 0.36 | 0.51 | 70.12 | 70.62 | 69.77 | 1282503 |
| 1734991200 | 69.98 | -0.21 | -0.30 | 69.64 | 70.07 | 69.47 | 2660668 |
| 1734732000 | 70.19 | 1.54 | 2.24 | 68.22 | 70.91 | 68.22 | 11938444 |
| 1734645600 | 68.65 | 1.05 | 1.55 | 68.38 | 69.49 | 68.09 | 6053926 |
| 1734559200 | 67.6 | -1.17 | -1.70 | 68.82 | 69.18 | 67.58 | 5658184 |
| 1734472800 | 68.77 | -0.84 | -1.21 | 68.8 | 69.31 | 68.48 | 6028084 |
| 1734386400 | 69.61 | -0.76 | -1.08 | 69.92 | 70.54 | 69.51 | 5167711 |
| 1734127200 | 70.37 | 0.4 | 0.57 | 70.36 | 70.99 | 69.98 | 3502160 |
| 1734040800 | 69.97 | -1.14 | -1.60 | 71.43 | 71.52 | 69.88 | 4666640 |
| 1733954400 | 71.11 | 0.62 | 0.88 | 70.85 | 71.16 | 70.05 | 4556327 |
| 1733868000 | 70.49 | -1.05 | -1.47 | 71.54 | 71.71 | 70.23 | 4280957 |
| 1733781600 | 71.54 | -1.43 | -1.96 | 72.97 | 73.54 | 71.41 | 4883229 |
| 1733522400 | 72.97 | -0.56 | -0.76 | 73.81 | 73.81 | 72.08 | 4252486 |
| 1733436000 | 73.53 | 0.18 | 0.25 | 73.31 | 74.28 | 73.27 | 2806295 |
| 1733349600 | 73.35 | 0.83 | 1.14 | 72.61 | 73.39 | 72.23 | 3217406 |
| 1733263200 | 72.52 | -0.88 | -1.20 | 73.61 | 73.78 | 72.5 | 3434376 |
| 1733176800 | 73.4 | -0.84 | -1.13 | 74.11 | 74.55 | 73.35 | 3509422 |
| 1732917600 | 74.24 | -0.25 | -0.34 | 74.26 | 75.03 | 74.2 | 1920980 |
| 1732744800 | 74.49 | 0.81 | 1.10 | 73.84 | 74.93 | 73.78 | 2414977 |
| 1732658400 | 73.68 | 0.34 | 0.46 | 73.4 | 73.75 | 72.81 | 3614706 |
| 1732572000 | 73.34 | -0.11 | -0.15 | 73.99 | 74.61 | 73.2 | 6289382 |
| 1732312800 | 73.45 | 0.08 | 0.11 | 73.19 | 74.28 | 73.04 | 2809364 |
| 1732226400 | 73.37 | 1.27 | 1.76 | 72.03 | 73.62 | 71.97 | 3988397 |
| 1732140000 | 72.1 | -0.61 | -0.84 | 72.97 | 73.05 | 71.99 | 3795044 |
| 1732053600 | 72.71 | -0.98 | -1.33 | 72.8 | 73.04 | 72.21 | 3113339 |
| 1731967200 | 73.69 | 0.52 | 0.71 | 72.97 | 73.91 | 72.83 | 3125884 |
| 1731708000 | 73.17 | 0.02 | 0.03 | 73.28 | 74.22 | 72.8 | 5471363 |
| 1731621600 | 73.15 | -0.33 | -0.45 | 73.63 | 73.81 | 72.83 | 3212448 |
| 1731535200 | 73.48 | 1.19 | 1.65 | 72.14 | 73.59 | 72.14 | 4096818 |
| 1731448800 | 72.29 | -0.5 | -0.69 | 72.66 | 73.1 | 72.15 | 3626085 |
| 1731362400 | 72.79 | -0.19 | -0.26 | 73.25 | 74.65 | 72.74 | 4712037 |
| 1731103200 | 72.98 | -0.98 | -1.33 | 74.28 | 74.3 | 72.58 | 6690778 |
| 1731016800 | 73.96 | -0.42 | -0.56 | 73.9 | 74.47 | 73.26 | 4909801 |
| 1730930400 | 74.38 | 1.58 | 2.17 | 72.8 | 76.57 | 72.76 | 7137767 |
| 1730844000 | 72.8 | -0.91 | -1.23 | 73.14 | 74.38 | 71.65 | 6390382 |
| 1730757600 | 73.71 | 0.59 | 0.81 | 73.25 | 73.97 | 72.91 | 4516702 |
| 1730494800 | 73.12 | -0.15 | -0.20 | 73.32 | 74.35 | 73.04 | 3391423 |
| 1730408400 | 73.27 | -0.93 | -1.25 | 74.07 | 74.67 | 73.27 | 3441644 |
| 1730322000 | 74.2 | 0.17 | 0.23 | 74.35 | 75.31 | 74.12 | 2689251 |
| 1730235600 | 74.03 | -0.79 | -1.06 | 74.75 | 75.07 | 74 | 2724184 |
| 1730149200 | 74.82 | 0.64 | 0.86 | 74.8 | 75.34 | 74.67 | 3213483 |
| 1729890000 | 74.18 | -0.83 | -1.11 | 75.34 | 75.34 | 73.67 | 3101071 |
| 1729803600 | 75.01 | 0.24 | 0.32 | 75.16 | 75.22 | 74.33 | 1998179 |
| 1729717200 | 74.77 | 0.39 | 0.52 | 74.38 | 74.92 | 74.08 | 2459044 |
| 1729630800 | 74.38 | -0.51 | -0.68 | 74.07 | 74.71 | 73.68 | 2815605 |
| 1729544400 | 74.89 | -0.96 | -1.27 | 75.74 | 76.1 | 74.71 | 2266661 |
| 1729285200 | 75.85 | -0.62 | -0.81 | 76.89 | 77.03 | 75.49 | 2604011 |
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
