Premium
DJ US Insurance Brokers Total Stock Market (DWCINB)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 20248.84 | -56.61 | -0.28 | 20203.76 | 20477.75 | 20087.4 | 0 |
| 1741384800 | 20305.45 | -228.38 | -1.11 | 20453.08 | 20526.97 | 20111.44 | 0 |
| 1741298400 | 20533.83 | -147.62 | -0.71 | 20595.72 | 20644.75 | 20406.23 | 0 |
| 1741212000 | 20681.45 | 86.38 | 0.42 | 20473.51 | 20776.67 | 20447.46 | 0 |
| 1741125600 | 20595.07 | -230.92 | -1.11 | 20842.5 | 20902 | 20564.9 | 0 |
| 1741039200 | 20825.99 | 110.7 | 0.53 | 20670.04 | 20898.68 | 20667.51 | 0 |
| 1740780000 | 20715.29 | 275.11 | 1.35 | 20572.06 | 20738.82 | 20397.68 | 0 |
| 1740693600 | 20440.18 | 227.94 | 1.13 | 20222.07 | 20579.43 | 20186.19 | 0 |
| 1740607200 | 20212.24 | -74.27 | -0.37 | 20260.07 | 20354.33 | 20190.71 | 0 |
| 1740520800 | 20286.51 | 240.05 | 1.20 | 20116.39 | 20303.76 | 20109.83 | 0 |
| 1740434400 | 20046.46 | 184.45 | 0.93 | 19850.55 | 20179.62 | 19847.92 | 0 |
| 1740175200 | 19862.01 | -83.12 | -0.42 | 19876.66 | 19969.39 | 19794.84 | 0 |
| 1740088800 | 19945.13 | -100.54 | -0.50 | 19949.05 | 20003.71 | 19794.8 | 0 |
| 1740002400 | 20045.67 | 110.23 | 0.55 | 19934.26 | 20059.01 | 19914.66 | 0 |
| 1739916000 | 19935.44 | 181.37 | 0.92 | 19751.37 | 19964.32 | 19694.32 | 0 |
| 1739570400 | 19754.07 | -216.07 | -1.08 | 19980.89 | 20020.33 | 19725.06 | 0 |
| 1739484000 | 19970.14 | 226.2 | 1.15 | 19776.94 | 19981.22 | 19745.14 | 0 |
| 1739397600 | 19743.94 | 98.03 | 0.50 | 19554.81 | 19756.02 | 19535.81 | 0 |
| 1739311200 | 19645.91 | -85.75 | -0.43 | 19747.89 | 19748.62 | 19578.31 | 0 |
| 1739224800 | 19731.66 | 27.12 | 0.14 | 19682.23 | 19768.51 | 19563.63 | 0 |
| 1738965600 | 19704.54 | 105.43 | 0.54 | 19594.05 | 19732.88 | 19574.52 | 0 |
| 1738879200 | 19599.11 | 141.96 | 0.73 | 19550.48 | 19640.58 | 19496.86 | 0 |
| 1738792800 | 19457.15 | 205.74 | 1.07 | 19405.14 | 19464.87 | 19277.32 | 0 |
| 1738706400 | 19251.41 | 139.21 | 0.73 | 19039.37 | 19302.03 | 18990.17 | 0 |
| 1738620000 | 19112.2 | 237.22 | 1.26 | 18791.26 | 19146.76 | 18723.58 | 0 |
| 1738360800 | 18874.98 | -105.13 | -0.55 | 18911.58 | 19100.73 | 18848.95 | 0 |
| 1738274400 | 18980.11 | 248.5 | 1.33 | 18929.22 | 18983.99 | 18696.92 | 0 |
| 1738188000 | 18731.61 | -125.65 | -0.67 | 18770.25 | 18875.93 | 18723.79 | 0 |
| 1738101600 | 18857.26 | -235.33 | -1.23 | 19110.01 | 19111.05 | 18840.27 | 0 |
| 1738015200 | 19092.59 | 406.57 | 2.18 | 18725.84 | 19135.6 | 18725.84 | 0 |
| 1737756000 | 18686.02 | 138.55 | 0.75 | 18495.08 | 18696.59 | 18480.84 | 0 |
| 1737669600 | 18547.47 | -127.82 | -0.68 | 18665.34 | 18713.35 | 18474.35 | 0 |
| 1737583200 | 18675.29 | -107.31 | -0.57 | 18700.49 | 18813.67 | 18669.76 | 0 |
| 1737496800 | 18782.6 | 150.19 | 0.81 | 18698.72 | 18814.41 | 18626.02 | 0 |
| 1737151200 | 18632.41 | -86.13 | -0.46 | 18726.66 | 18776 | 18623.1 | 0 |
| 1737064800 | 18718.54 | 363.26 | 1.98 | 18401.24 | 18745.94 | 18401.24 | 0 |
| 1736978400 | 18355.28 | -5.27 | -0.03 | 18502.54 | 18502.54 | 18311.59 | 0 |
| 1736892000 | 18360.55 | 238.2 | 1.31 | 18201.97 | 18379.87 | 18054.61 | 0 |
| 1736805600 | 18122.35 | 134.44 | 0.75 | 17895.72 | 18216.32 | 17873.35 | 0 |
| 1736546400 | 17987.91 | -94.98 | -0.53 | 17899.55 | 18144.82 | 17896.32 | 0 |
| 1736373600 | 18082.89 | 214.14 | 1.20 | 17959.3 | 18120.22 | 17878.69 | 0 |
| 1736287200 | 17868.75 | 95.97 | 0.54 | 17826.67 | 18006.17 | 17808.11 | 0 |
| 1736200800 | 17772.78 | -237.31 | -1.32 | 18032.91 | 18050.54 | 17756.02 | 0 |
| 1735941600 | 18010.09 | 72.61 | 0.40 | 18050.39 | 18088.39 | 17929.54 | 0 |
| 1735855200 | 17937.48 | -253.6 | -1.39 | 18255.11 | 18291.55 | 17911.78 | 0 |
| 1735682400 | 18191.08 | 28.71 | 0.16 | 18202.41 | 18248.09 | 18105.94 | 0 |
| 1735596000 | 18162.37 | -132.2 | -0.72 | 18147.99 | 18216.64 | 17993.02 | 0 |
| 1735336800 | 18294.57 | -88.64 | -0.48 | 18333.9 | 18416.34 | 18231.41 | 0 |
| 1735250400 | 18383.21 | 20.89 | 0.11 | 18307.91 | 18406.43 | 18275.95 | 0 |
| 1735077600 | 18362.32 | 176.12 | 0.97 | 18204.94 | 18372.3 | 18110.65 | 0 |
| 1734991200 | 18186.2 | 0.23 | 0.00 | 18100.68 | 18207.27 | 18006.19 | 0 |
| 1734732000 | 18185.97 | 203.32 | 1.13 | 18016.34 | 18365.8 | 17992.72 | 0 |
| 1734645600 | 17982.65 | 73.37 | 0.41 | 17932.68 | 18114.17 | 17932.68 | 0 |
| 1734559200 | 17909.28 | -307.92 | -1.69 | 18213.82 | 18295.94 | 17903.71 | 0 |
| 1734472800 | 18217.2 | -108.91 | -0.59 | 18195.82 | 18248.48 | 18107.44 | 0 |
| 1734386400 | 18326.11 | -23.19 | -0.13 | 18344.4 | 18466.49 | 18312.94 | 0 |
| 1734127200 | 18349.3 | 20.26 | 0.11 | 18312.07 | 18363.33 | 18251.45 | 0 |
| 1734040800 | 18329.04 | -11.42 | -0.06 | 18439.42 | 18546.05 | 18316.91 | 0 |
| 1733954400 | 18340.46 | 11.34 | 0.06 | 18393.44 | 18399.55 | 18265.33 | 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
