Premium
DJ US Property and Casualty Insurance (DJUSIP)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 1885.32 | 10.2 | 0.54 | 1887.33 | 1891.6 | 1871.44 | 17773024 |
| 1738188000 | 1875.12 | 2.91 | 0.16 | 1856.14 | 1897.85 | 1854.87 | 20069253 |
| 1738101600 | 1872.21 | -17.96 | -0.95 | 1887.33 | 1893.52 | 1865.86 | 18346131 |
| 1738015200 | 1890.17 | 58.79 | 3.21 | 1842.64 | 1890.48 | 1842.64 | 19667833 |
| 1737756000 | 1831.38 | 4.87 | 0.27 | 1827.3 | 1832.37 | 1815.78 | 19480840 |
| 1737669600 | 1826.51 | -13.02 | -0.71 | 1837.44 | 1839.63 | 1820.91 | 22095687 |
| 1737583200 | 1839.53 | -7.96 | -0.43 | 1863.84 | 1863.84 | 1837.11 | 22135946 |
| 1737496800 | 1847.49 | -6.64 | -0.36 | 1859.47 | 1874.19 | 1843.42 | 23200665 |
| 1737151200 | 1854.13 | -15.88 | -0.85 | 1872.33 | 1880.93 | 1853.93 | 26898544 |
| 1737064800 | 1870.01 | 27.13 | 1.47 | 1845.21 | 1871.89 | 1843.39 | 16648463 |
| 1736978400 | 1842.88 | 22.92 | 1.26 | 1839.28 | 1846.95 | 1832.34 | 20268714 |
| 1736892000 | 1819.96 | 33.13 | 1.85 | 1788.19 | 1820.63 | 1780.62 | 19186276 |
| 1736805600 | 1786.83 | 12.62 | 0.71 | 1756.02 | 1787.44 | 1755.13 | 21898245 |
| 1736546400 | 1774.21 | -62.55 | -3.41 | 1798.83 | 1810.31 | 1758.45 | 30578162 |
| 1736373600 | 1836.76 | 5.85 | 0.32 | 1832.63 | 1844.94 | 1814.63 | 19204771 |
| 1736287200 | 1830.91 | 8.32 | 0.46 | 1825.11 | 1843.81 | 1820.57 | 19441719 |
| 1736200800 | 1822.59 | -23.17 | -1.26 | 1846.96 | 1853.3 | 1821.3 | 22729793 |
| 1735941600 | 1845.76 | 2.39 | 0.13 | 1853.33 | 1853.6 | 1836.44 | 15590990 |
| 1735855200 | 1843.37 | -9.35 | -0.50 | 1860.58 | 1862.17 | 1836.66 | 14874345 |
| 1735682400 | 1852.72 | 3.99 | 0.22 | 1851.62 | 1856.74 | 1844.19 | 11916382 |
| 1735596000 | 1848.73 | -12.54 | -0.67 | 1847.27 | 1856.1 | 1832.82 | 12214053 |
| 1735336800 | 1861.27 | -14.15 | -0.75 | 1863.67 | 1878.45 | 1854.88 | 11349836 |
| 1735250400 | 1875.42 | 4.81 | 0.26 | 1868.65 | 1876.73 | 1862.99 | 8753202 |
| 1735077600 | 1870.61 | 16.24 | 0.88 | 1855.78 | 1870.83 | 1851.88 | 6146583 |
| 1734991200 | 1854.37 | 5.54 | 0.30 | 1842.71 | 1856.03 | 1836.98 | 16324361 |
| 1734732000 | 1848.83 | 17.81 | 0.97 | 1822.11 | 1862.58 | 1816.47 | 47736104 |
| 1734645600 | 1831.02 | 4.71 | 0.26 | 1834.41 | 1851 | 1829.94 | 21616469 |
| 1734559200 | 1826.31 | -49.05 | -2.62 | 1873.19 | 1875.82 | 1825.81 | 21914941 |
| 1734472800 | 1875.36 | -18.52 | -0.98 | 1878.01 | 1881.17 | 1868.05 | 20634827 |
| 1734386400 | 1893.88 | -9.02 | -0.47 | 1909.76 | 1913.28 | 1891.92 | 19487608 |
| 1734127200 | 1902.9 | 24.42 | 1.30 | 1896.99 | 1915.49 | 1894.62 | 18342175 |
| 1734040800 | 1878.48 | -8.09 | -0.43 | 1895.12 | 1899.34 | 1877.37 | 18101117 |
| 1733954400 | 1886.57 | -2.86 | -0.15 | 1888.94 | 1895.04 | 1871.74 | 21901040 |
| 1733868000 | 1889.43 | -26.93 | -1.41 | 1915.09 | 1915.09 | 1879.39 | 20981219 |
| 1733781600 | 1916.36 | -41.84 | -2.14 | 1951.15 | 1955.58 | 1915.66 | 20016408 |
| 1733522400 | 1958.2 | -22.71 | -1.15 | 1978.8 | 1985.49 | 1947.72 | 15970506 |
| 1733436000 | 1980.91 | 6.46 | 0.33 | 1981.57 | 1994.94 | 1976.39 | 16735912 |
| 1733349600 | 1974.45 | -6.9 | -0.35 | 1978.74 | 1981.52 | 1966.63 | 14570329 |
| 1733263200 | 1981.35 | -12.81 | -0.64 | 2001.36 | 2005.48 | 1980.18 | 16005259 |
| 1733176800 | 1994.16 | -21.17 | -1.05 | 2018.08 | 2020.2 | 1990.09 | 17116957 |
| 1732917600 | 2015.33 | -1.85 | -0.09 | 2021.09 | 2026.99 | 2014.79 | 10858262 |
| 1732744800 | 2017.18 | 6.96 | 0.35 | 2014.22 | 2034.42 | 2014.22 | 15646329 |
| 1732658400 | 2010.22 | 17.18 | 0.86 | 1992.76 | 2011.48 | 1984.89 | 16767267 |
| 1732572000 | 1993.04 | 7.25 | 0.37 | 1989.49 | 2001.16 | 1980.82 | 36480953 |
| 1732312800 | 1985.79 | 15.07 | 0.76 | 1969.59 | 1986.95 | 1966.25 | 17305356 |
| 1732226400 | 1970.72 | 35.13 | 1.81 | 1943.16 | 1971.71 | 1936.62 | 18075270 |
| 1732140000 | 1935.59 | 7.73 | 0.40 | 1932.69 | 1939.16 | 1915.77 | 15461163 |
| 1732053600 | 1927.86 | -20.42 | -1.05 | 1933.31 | 1936.1 | 1918.06 | 14633772 |
| 1731967200 | 1948.28 | 8.29 | 0.43 | 1937.38 | 1949.23 | 1930.85 | 15404238 |
| 1731708000 | 1939.99 | 7.47 | 0.39 | 1940.44 | 1955.06 | 1927.48 | 20246688 |
| 1731621600 | 1932.52 | -6.12 | -0.32 | 1939.14 | 1939.67 | 1920.98 | 17008698 |
| 1731535200 | 1938.64 | -2.89 | -0.15 | 1942.13 | 1948.31 | 1936.78 | 15309112 |
| 1731448800 | 1941.53 | 9.18 | 0.48 | 1933.45 | 1949.38 | 1928.31 | 16339492 |
| 1731362400 | 1932.35 | 0.6 | 0.03 | 1943.53 | 1952.77 | 1930.58 | 15887446 |
| 1731103200 | 1931.75 | 37.08 | 1.96 | 1915.95 | 1938.05 | 1907.13 | 18167852 |
| 1731016800 | 1894.67 | -17.77 | -0.93 | 1910.08 | 1914.36 | 1889.97 | 19754252 |
| 1730930400 | 1912.44 | 68.88 | 3.74 | 1919.92 | 1920.77 | 1888.49 | 27323871 |
| 1730844000 | 1843.56 | 25.25 | 1.39 | 1817.1 | 1843.93 | 1812.62 | 16233151 |
| 1730757600 | 1818.31 | -11.31 | -0.62 | 1831.75 | 1832.23 | 1812.96 | 18466485 |
| 1730494800 | 1829.62 | -15.05 | -0.82 | 1846.46 | 1857.1 | 1828.88 | 21296673 |
| 1730408400 | 1844.67 | -24.35 | -1.30 | 1862.06 | 1871.15 | 1844.67 | 26734862 |
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
