Premium
DJ US Nonlife Insurance (DJUSIX)
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 |
|---|---|---|---|---|---|---|---|
| 1742245200 | 1425.3599 | 16.2 | 1.15 | 1402.95 | 1429.03 | 1402.94 | 40149648 |
| 1741986000 | 1409.16 | 22.87 | 1.65 | 1389.41 | 1411.07 | 1383.91 | 37155171 |
| 1741899600 | 1386.29 | 7.66 | 0.56 | 1380.42 | 1393.21 | 1378.49 | 36447450 |
| 1741813200 | 1378.63 | -12.91 | -0.93 | 1391.8699 | 1392.07 | 1362.67 | 37373195 |
| 1741726800 | 1391.54 | -5.07 | -0.36 | 1396.3599 | 1401.34 | 1380.48 | 44642113 |
| 1741640400 | 1396.6099 | -2.96 | -0.21 | 1391.54 | 1420.09 | 1388.53 | 45552902 |
| 1741384800 | 1399.57 | -4.15 | -0.30 | 1397.9 | 1406.04 | 1387.23 | 35924120 |
| 1741298400 | 1403.72 | -6.75 | -0.48 | 1404.49 | 1407.22 | 1389.65 | 32654639 |
| 1741212000 | 1410.47 | 6.4 | 0.46 | 1402.49 | 1414.79 | 1397.27 | 35314949 |
| 1741125600 | 1404.07 | -22.04 | -1.55 | 1426.42 | 1427.79 | 1401.71 | 44555436 |
| 1741039200 | 1426.1099 | 10.9 | 0.77 | 1416.1099 | 1429.46 | 1416.1099 | 40020918 |
| 1740780000 | 1415.21 | 21.02 | 1.51 | 1403.4 | 1416.21 | 1394.1 | 50973160 |
| 1740693600 | 1394.19 | 25.12 | 1.83 | 1374.45 | 1398.1 | 1371.63 | 32361693 |
| 1740607200 | 1369.07 | -11.93 | -0.86 | 1379.84 | 1382.71 | 1365.05 | 32380418 |
| 1740520800 | 1381 | 18.72 | 1.37 | 1370.8 | 1385.51 | 1368.3699 | 38998633 |
| 1740434400 | 1362.28 | 22.62 | 1.69 | 1343.44 | 1369.1 | 1342.53 | 37660673 |
| 1740175200 | 1339.66 | -6.12 | -0.45 | 1344.63 | 1350.29 | 1336.56 | 39516800 |
| 1740088800 | 1345.78 | -4.7 | -0.35 | 1343.35 | 1348.06 | 1334.33 | 29996913 |
| 1740002400 | 1350.48 | 7.89 | 0.59 | 1341.47 | 1353.24 | 1340.5 | 29440661 |
| 1739916000 | 1342.59 | 8.7 | 0.65 | 1335.77 | 1345.65 | 1332.51 | 33362864 |
| 1739570400 | 1333.89 | -15.83 | -1.17 | 1348.73 | 1348.81 | 1331.65 | 37770351 |
| 1739484000 | 1349.72 | 16.83 | 1.26 | 1335.3599 | 1350.21 | 1332 | 30613803 |
| 1739397600 | 1332.89 | -5.01 | -0.37 | 1330.72 | 1334.4 | 1323.35 | 34939915 |
| 1739311200 | 1337.9 | 3.98 | 0.30 | 1336.69 | 1341.98 | 1326.96 | 33263254 |
| 1739224800 | 1333.92 | -9.25 | -0.69 | 1343.2 | 1344.69 | 1331.64 | 32138231 |
| 1738965600 | 1343.17 | -4.58 | -0.34 | 1347.7 | 1348.95 | 1339.05 | 30361236 |
| 1738879200 | 1347.75 | 12.16 | 0.91 | 1345.21 | 1348.8699 | 1339.1199 | 31393309 |
| 1738792800 | 1335.59 | 11.35 | 0.86 | 1330.4 | 1335.8 | 1326.05 | 30170063 |
| 1738706400 | 1324.24 | 0.79 | 0.06 | 1320.09 | 1332.97 | 1319.76 | 33919780 |
| 1738620000 | 1323.45 | 7.37 | 0.56 | 1308.16 | 1326.71 | 1298.94 | 36099118 |
| 1738360800 | 1316.08 | -13.11 | -0.99 | 1325.8599 | 1331.6199 | 1315.94 | 44476735 |
| 1738274400 | 1329.19 | 10.08 | 0.76 | 1326.29 | 1332.03 | 1318.95 | 32023152 |
| 1738188000 | 1319.1099 | -3.8 | -0.29 | 1313.89 | 1332.43 | 1313.64 | 33250273 |
| 1738101600 | 1322.91 | -14.25 | -1.07 | 1336.52 | 1339.22 | 1319.8 | 31690030 |
| 1738015200 | 1337.16 | 36.72 | 2.82 | 1306.88 | 1337.48 | 1306.48 | 33040177 |
| 1737756000 | 1300.44 | 5.03 | 0.39 | 1294.53 | 1300.49 | 1290.97 | 31599476 |
| 1737669600 | 1295.41 | -8.65 | -0.66 | 1303.01 | 1304.92 | 1291.81 | 33771289 |
| 1737583200 | 1304.06 | -6.14 | -0.47 | 1315.79 | 1317.26 | 1303.34 | 31971307 |
| 1737496800 | 1310.2 | 0.85 | 0.06 | 1313.93 | 1322.88 | 1306.84 | 36606487 |
| 1737151200 | 1309.35 | -8.04 | -0.61 | 1318.66 | 1323.72 | 1309.21 | 42703795 |
| 1737064800 | 1317.39 | 20.86 | 1.61 | 1298.23 | 1318.6199 | 1298.1199 | 28202406 |
| 1736978400 | 1296.53 | 9.92 | 0.77 | 1299.41 | 1300.76 | 1291.81 | 32214967 |
| 1736892000 | 1286.6099 | 21.12 | 1.67 | 1267.28 | 1287.19 | 1261.4 | 33183729 |
| 1736805600 | 1265.49 | 8.36 | 0.67 | 1247.06 | 1267.22 | 1246.3699 | 35773609 |
| 1736546400 | 1257.13 | -30.23 | -2.35 | 1265.33 | 1274.99 | 1249.75 | 49948735 |
| 1736373600 | 1287.3599 | 6.33 | 0.49 | 1283.14 | 1290.35 | 1271.89 | 35435115 |
| 1736287200 | 1281.03 | 6.92 | 0.54 | 1277.1099 | 1290.2 | 1275.59 | 31847103 |
| 1736200800 | 1274.1099 | -15.62 | -1.21 | 1290.52 | 1294.43 | 1273.01 | 34918816 |
| 1735941600 | 1289.73 | 2.97 | 0.23 | 1293.48 | 1294.43 | 1283.15 | 27341039 |
| 1735855200 | 1286.76 | -9.09 | -0.70 | 1301.31 | 1302.45 | 1282.85 | 25844327 |
| 1735682400 | 1295.85 | 2.6 | 0.20 | 1295.65 | 1299.1099 | 1290.26 | 20207498 |
| 1735596000 | 1293.25 | -8.62 | -0.66 | 1292.31 | 1297.59 | 1282.53 | 21074657 |
| 1735336800 | 1301.8699 | -8.33 | -0.64 | 1303.26 | 1312.6199 | 1297.76 | 25821705 |
| 1735250400 | 1310.2 | 2.93 | 0.22 | 1305.23 | 1311.21 | 1301.96 | 14449246 |
| 1735077600 | 1307.27 | 11.31 | 0.87 | 1297.53 | 1307.65 | 1293.3599 | 10666706 |
| 1734991200 | 1295.96 | 2.6 | 0.20 | 1287.97 | 1297.06 | 1284.69 | 25845754 |
| 1734732000 | 1293.3599 | 14.03 | 1.10 | 1275.93 | 1304.16 | 1273.06 | 77987837 |
| 1734645600 | 1279.33 | 5.26 | 0.41 | 1278.6099 | 1290.25 | 1277.73 | 37624356 |
| 1734559200 | 1274.07 | -29.99 | -2.30 | 1303.02 | 1303.39 | 1273.67 | 37802047 |
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
