Premium
DJ US Life Insurance Total Stock Market (DWCINL)
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 |
|---|---|---|---|---|---|---|---|
| 1738792800 | 10290.74 | -9.85 | -0.10 | 10235.87 | 10293.43 | 10167.72 | 0 |
| 1738706400 | 10300.59 | -56.35 | -0.54 | 10323.87 | 10455.53 | 10292.22 | 0 |
| 1738620000 | 10356.94 | -108 | -1.03 | 10260.06 | 10407.43 | 10181.95 | 0 |
| 1738360800 | 10464.94 | -82.86 | -0.79 | 10519.46 | 10593.86 | 10457.91 | 0 |
| 1738274400 | 10547.8 | 22.16 | 0.21 | 10583.03 | 10615.49 | 10493.42 | 0 |
| 1738188000 | 10525.64 | 101.9 | 0.98 | 10425.25 | 10617.32 | 10418.03 | 0 |
| 1738101600 | 10423.74 | -9.68 | -0.09 | 10418.62 | 10551.51 | 10401.41 | 0 |
| 1738015200 | 10433.42 | 186.32 | 1.82 | 10291.17 | 10435.06 | 10290.42 | 0 |
| 1737756000 | 10247.1 | -6.73 | -0.07 | 10250.86 | 10320.64 | 10233.11 | 0 |
| 1737669600 | 10253.83 | 24.79 | 0.24 | 10224.7 | 10301.39 | 10211.11 | 0 |
| 1737583200 | 10229.04 | -139.66 | -1.35 | 10346.14 | 10346.14 | 10224.51 | 0 |
| 1737496800 | 10368.7 | 45.53 | 0.44 | 10338.36 | 10445.37 | 10338.36 | 0 |
| 1737151200 | 10323.17 | 86.62 | 0.85 | 10269.52 | 10364.4 | 10233.86 | 0 |
| 1737064800 | 10236.55 | 58.19 | 0.57 | 10105.12 | 10247.16 | 10095.12 | 0 |
| 1736978400 | 10178.36 | 151.6 | 1.51 | 10187.56 | 10217.66 | 10143.38 | 0 |
| 1736892000 | 10026.76 | 167.75 | 1.70 | 9870.17 | 10029.97 | 9870.17 | 0 |
| 1736805600 | 9859.01 | 145.25 | 1.50 | 9677.14 | 9866.66 | 9666.64 | 0 |
| 1736546400 | 9713.76 | -287.57 | -2.88 | 9879.52 | 9892.62 | 9684.1 | 0 |
| 1736373600 | 10001.33 | 37.17 | 0.37 | 9939.79 | 10011.52 | 9824.35 | 0 |
| 1736287200 | 9964.16 | 41.2 | 0.42 | 9958.72 | 10059.36 | 9896.2099 | 0 |
| 1736200800 | 9922.9599 | -54.67 | -0.55 | 9991.16 | 10118.59 | 9907.27 | 0 |
| 1735941600 | 9977.6299 | 73.9 | 0.75 | 9942.18 | 10002.09 | 9876.42 | 0 |
| 1735855200 | 9903.73 | -28.88 | -0.29 | 9963.33 | 10015.65 | 9864.81 | 0 |
| 1735682400 | 9932.61 | 40.87 | 0.41 | 9935.37 | 9977.05 | 9900.64 | 0 |
| 1735596000 | 9891.74 | -59.3 | -0.60 | 9840.3799 | 9943.42 | 9796.47 | 0 |
| 1735336800 | 9951.04 | -69.84 | -0.70 | 9935.49 | 10059.65 | 9909.1299 | 0 |
| 1735250400 | 10020.88 | 63.34 | 0.64 | 9914.93 | 10030.46 | 9907.25 | 0 |
| 1735077600 | 9957.54 | 61.19 | 0.62 | 9880.41 | 9963.49 | 9875.26 | 0 |
| 1734991200 | 9896.35 | 26.72 | 0.27 | 9826.1 | 9902.57 | 9798.41 | 0 |
| 1734732000 | 9869.6299 | 178.91 | 1.85 | 9663.84 | 9929.43 | 9627.02 | 0 |
| 1734645600 | 9690.72 | 90.79 | 0.95 | 9693.15 | 9762.08 | 9633.95 | 0 |
| 1734559200 | 9599.93 | -308.09 | -3.11 | 9900.01 | 9940.91 | 9596.19 | 0 |
| 1734472800 | 9908.02 | -143.75 | -1.43 | 9976.27 | 10000.01 | 9886.01 | 0 |
| 1734386400 | 10051.77 | -14.7 | -0.15 | 10047.02 | 10071.38 | 9988.72 | 0 |
| 1734127200 | 10066.47 | -6.39 | -0.06 | 10083.54 | 10108.86 | 10050.99 | 0 |
| 1734040800 | 10072.86 | 87.64 | 0.88 | 10085.76 | 10194.91 | 10067.66 | 0 |
| 1733954400 | 9985.22 | -61.26 | -0.61 | 10077.44 | 10078.85 | 9940.83 | 0 |
| 1733868000 | 10046.48 | -126.59 | -1.24 | 10147.09 | 10147.09 | 9956.72 | 0 |
| 1733781600 | 10173.07 | -251.62 | -2.41 | 10417.67 | 10430.77 | 10164.52 | 0 |
| 1733522400 | 10424.69 | -67.08 | -0.64 | 10508.98 | 10533.19 | 10398.19 | 0 |
| 1733436000 | 10491.77 | 41.14 | 0.39 | 10471.67 | 10544.35 | 10448.81 | 0 |
| 1733349600 | 10450.63 | -53.1 | -0.51 | 10465.42 | 10486.37 | 10369.09 | 0 |
| 1733263200 | 10503.73 | -195.52 | -1.83 | 10717.02 | 10726.55 | 10477.98 | 0 |
| 1733176800 | 10699.25 | -141.13 | -1.30 | 10830.17 | 10863.68 | 10660.89 | 0 |
| 1732917600 | 10840.38 | -8.55 | -0.08 | 10861.84 | 10911.71 | 10835.04 | 0 |
| 1732744800 | 10848.93 | 38.11 | 0.35 | 10841.12 | 10931.73 | 10829.15 | 0 |
| 1732658400 | 10810.82 | 29.07 | 0.27 | 10736.66 | 10825.01 | 10667.28 | 0 |
| 1732572000 | 10781.75 | 93.5 | 0.87 | 10737.1 | 10840.63 | 10732.58 | 0 |
| 1732312800 | 10688.25 | 122.27 | 1.16 | 10571.76 | 10733.03 | 10571.01 | 0 |
| 1732226400 | 10565.98 | 183.69 | 1.77 | 10438.71 | 10609.39 | 10437.23 | 0 |
| 1732140000 | 10382.29 | -42.09 | -0.40 | 10449.55 | 10460.49 | 10338.58 | 0 |
| 1732053600 | 10424.38 | -122.54 | -1.16 | 10386.26 | 10463.45 | 10330.18 | 0 |
| 1731967200 | 10546.92 | 35.84 | 0.34 | 10527.55 | 10574.79 | 10511.35 | 0 |
| 1731708000 | 10511.08 | 100.16 | 0.96 | 10405.87 | 10551.88 | 10405.68 | 0 |
| 1731621600 | 10410.92 | 17.57 | 0.17 | 10455.67 | 10510.81 | 10370.35 | 0 |
| 1731535200 | 10393.35 | -41.93 | -0.40 | 10420.15 | 10486.95 | 10393.35 | 0 |
| 1731448800 | 10435.28 | 42.63 | 0.41 | 10369.49 | 10468.65 | 10369.04 | 0 |
| 1731362400 | 10392.65 | 178.39 | 1.75 | 10308.51 | 10469.09 | 10306.71 | 0 |
| 1731103200 | 10214.26 | -8.17 | -0.08 | 10282.01 | 10290.26 | 10164.06 | 0 |
| 1731016800 | 10222.43 | -219 | -2.10 | 10377.15 | 10377.15 | 10212.88 | 0 |
| 1730930400 | 10441.43 | 532.47 | 5.37 | 10370.01 | 10479.68 | 10349.08 | 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
