Premium
DJ US Life Insurance (DJUSIL)
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 |
|---|---|---|---|---|---|---|---|
| 1745442000 | 1208.33 | 12.74 | 1.07 | 1215.71 | 1241.91 | 1203.93 | 11718201 |
| 1745355600 | 1195.59 | 40.78 | 3.53 | 1176.71 | 1198.22 | 1169.51 | 11537188 |
| 1745269200 | 1154.81 | -31.5 | -2.66 | 1177.78 | 1181.55 | 1142.6099 | 13860851 |
| 1744923600 | 1186.31 | 6.57 | 0.56 | 1186.1 | 1202.32 | 1181.79 | 11652391 |
| 1744837200 | 1179.74 | -15.19 | -1.27 | 1192.49 | 1201.42 | 1172.57 | 14892921 |
| 1744750800 | 1194.93 | -4.06 | -0.34 | 1198.09 | 1212.71 | 1194.27 | 12218641 |
| 1744664400 | 1198.99 | 23 | 1.96 | 1196.91 | 1213.09 | 1188.74 | 14216985 |
| 1744405200 | 1175.99 | 12.1 | 1.04 | 1158.44 | 1180.1199 | 1139.97 | 16890971 |
| 1744318800 | 1163.89 | -49.72 | -4.10 | 1182.66 | 1192.25 | 1137.8599 | 18858484 |
| 1744232400 | 1213.6099 | 94.76 | 8.47 | 1103.75 | 1222.82 | 1098.79 | 27825191 |
| 1744146000 | 1118.85 | -10.7 | -0.95 | 1176.17 | 1186.69 | 1101.14 | 19951159 |
| 1744059600 | 1129.55 | -11.46 | -1.00 | 1110.09 | 1166.57 | 1077.94 | 27763958 |
| 1743800400 | 1141.01 | -108.85 | -8.71 | 1207.95 | 1211.74 | 1129.97 | 26032501 |
| 1743714000 | 1249.8599 | -68.83 | -5.22 | 1265.29 | 1283.33 | 1247.88 | 21222639 |
| 1743627600 | 1318.69 | 11.63 | 0.89 | 1296.43 | 1322.3599 | 1293.74 | 11644882 |
| 1743541200 | 1307.06 | 10.2 | 0.79 | 1293.65 | 1312.35 | 1287.83 | 12892568 |
| 1743454800 | 1296.8599 | 17.2 | 1.34 | 1270.35 | 1304.15 | 1270.35 | 16004168 |
| 1743195600 | 1279.66 | -35.94 | -2.73 | 1312.67 | 1317.25 | 1270.08 | 15482413 |
| 1743109200 | 1315.6 | -6.35 | -0.48 | 1323.25 | 1324.72 | 1310.57 | 10769268 |
| 1743022800 | 1321.95 | 5.01 | 0.38 | 1323.53 | 1337.31 | 1316.34 | 11541423 |
| 1742936400 | 1316.94 | 1.58 | 0.12 | 1318.1099 | 1329.41 | 1308.69 | 12703974 |
| 1742850000 | 1315.3599 | 27.92 | 2.17 | 1296.14 | 1316.88 | 1295.25 | 12832793 |
| 1742590800 | 1287.44 | -7.81 | -0.60 | 1288.44 | 1294.1099 | 1276.22 | 42554231 |
| 1742504400 | 1295.25 | -1.29 | -0.10 | 1287.63 | 1306.28 | 1286.29 | 10964085 |
| 1742418000 | 1296.54 | 14.09 | 1.10 | 1283.04 | 1302.26 | 1281.79 | 10741581 |
| 1742331600 | 1282.45 | -9.84 | -0.76 | 1293.84 | 1301.21 | 1281.42 | 10304098 |
| 1742245200 | 1292.29 | 22.32 | 1.76 | 1267.93 | 1297.92 | 1266.6 | 11353922 |
| 1741986000 | 1269.97 | 35.74 | 2.90 | 1242.52 | 1272.45 | 1240.49 | 10276826 |
| 1741899600 | 1234.23 | -10.34 | -0.83 | 1247.68 | 1260.78 | 1232.74 | 11989033 |
| 1741813200 | 1244.57 | -4.3 | -0.34 | 1256.95 | 1258.6099 | 1233.68 | 12678613 |
| 1741726800 | 1248.8699 | -3.39 | -0.27 | 1248.85 | 1262.18 | 1239.47 | 15432925 |
| 1741640400 | 1252.26 | -37.12 | -2.88 | 1267.52 | 1274.72 | 1240.25 | 17107290 |
| 1741384800 | 1289.38 | 2.17 | 0.17 | 1280.71 | 1294.3 | 1266.83 | 12592660 |
| 1741298400 | 1287.21 | -10.03 | -0.77 | 1286.77 | 1297.92 | 1273.16 | 12031014 |
| 1741212000 | 1297.24 | 18.34 | 1.43 | 1280.92 | 1302.58 | 1276.77 | 13360367 |
| 1741125600 | 1278.9 | -47.02 | -3.55 | 1314.05 | 1314.49 | 1276.6099 | 17612463 |
| 1741039200 | 1325.92 | -5.63 | -0.42 | 1338.04 | 1349.1199 | 1314.75 | 13362591 |
| 1740780000 | 1331.55 | 26.9 | 2.06 | 1314.2 | 1332.55 | 1308.4 | 16718334 |
| 1740693600 | 1304.65 | 22.99 | 1.79 | 1292.46 | 1313.99 | 1291.41 | 11905236 |
| 1740607200 | 1281.66 | 1.51 | 0.12 | 1281.4 | 1293.84 | 1278.51 | 9386211 |
| 1740520800 | 1280.15 | 16.41 | 1.30 | 1271.93 | 1282.93 | 1265.75 | 12930271 |
| 1740434400 | 1263.74 | 11.42 | 0.91 | 1260.81 | 1271.49 | 1258.48 | 11654092 |
| 1740175200 | 1252.32 | -24.94 | -1.95 | 1278.79 | 1280.13 | 1247.25 | 13722211 |
| 1740088800 | 1277.26 | -3.32 | -0.26 | 1275.99 | 1279.73 | 1263.52 | 11374220 |
| 1740002400 | 1280.58 | 3.06 | 0.24 | 1273.76 | 1284.28 | 1270.06 | 10630879 |
| 1739916000 | 1277.52 | 8.27 | 0.65 | 1268.4 | 1277.6099 | 1263.74 | 12648623 |
| 1739570400 | 1269.25 | -10.18 | -0.80 | 1280.07 | 1288.63 | 1268.08 | 12136723 |
| 1739484000 | 1279.43 | 10.44 | 0.82 | 1270.34 | 1280.24 | 1261.8599 | 10034191 |
| 1739397600 | 1268.99 | -6.35 | -0.50 | 1269.27 | 1270.96 | 1255.5 | 11577479 |
| 1739311200 | 1275.34 | -0.07 | -0.01 | 1272.31 | 1281.19 | 1268.26 | 11227444 |
| 1739224800 | 1275.41 | -5.82 | -0.45 | 1279.1 | 1284.17 | 1270.53 | 13652830 |
| 1738965600 | 1281.23 | 7.82 | 0.61 | 1280.17 | 1286.47 | 1271.23 | 16208678 |
| 1738879200 | 1273.41 | -21.22 | -1.64 | 1296.1 | 1296.1 | 1257.3 | 22396809 |
| 1738792800 | 1294.63 | -2.5 | -0.19 | 1287.88 | 1294.83 | 1278.92 | 17396602 |
| 1738706400 | 1297.13 | -6 | -0.46 | 1298.53 | 1315.32 | 1295.88 | 11075456 |
| 1738620000 | 1303.13 | -13.71 | -1.04 | 1291.3699 | 1309.39 | 1280.6 | 11579055 |
| 1738360800 | 1316.84 | -10.12 | -0.76 | 1323.72 | 1332.48 | 1316.02 | 15473372 |
| 1738274400 | 1326.96 | 2.36 | 0.18 | 1331.66 | 1336.18 | 1320.2 | 8244080 |
| 1738188000 | 1324.6 | 11.56 | 0.88 | 1313.1 | 1336.78 | 1311.49 | 11121223 |
| 1738101600 | 1313.04 | -4.41 | -0.33 | 1313.66 | 1329.14 | 1310.3599 | 11032540 |
| 1738015200 | 1317.45 | 24.42 | 1.89 | 1298.74 | 1317.72 | 1298.35 | 12064347 |
| 1737756000 | 1293.03 | -1.1 | -0.08 | 1293.58 | 1302.85 | 1291.21 | 10429093 |
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
