Premium
DJ US Life Insurance Total Stock Market (DWCINL)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730844000 | 9908.9599 | 30.99 | 0.31 | 9834.8 | 9929.43 | 9834.8 | 0 |
| 1730757600 | 9877.97 | -22.71 | -0.23 | 9911.86 | 9956.03 | 9838.08 | 0 |
| 1730494800 | 9900.68 | -31.74 | -0.32 | 9966.43 | 10087.39 | 9890.68 | 0 |
| 1730408400 | 9932.42 | -365.78 | -3.55 | 10002.8 | 10095.94 | 9929.2099 | 0 |
| 1730322000 | 10298.2 | 84.21 | 0.82 | 10221.42 | 10347.79 | 10219.51 | 0 |
| 1730235600 | 10213.99 | -3.09 | -0.03 | 10188.32 | 10280.78 | 10186.63 | 0 |
| 1730149200 | 10217.08 | 76.48 | 0.75 | 10210.21 | 10278.72 | 10206.75 | 0 |
| 1729890000 | 10140.6 | -265.07 | -2.55 | 10393.39 | 10393.39 | 10082.05 | 0 |
| 1729803600 | 10405.67 | 17.53 | 0.17 | 10431.34 | 10452.8 | 10360.36 | 0 |
| 1729717200 | 10388.14 | -38.72 | -0.37 | 10401.07 | 10428.84 | 10341.45 | 0 |
| 1729630800 | 10426.86 | -5.35 | -0.05 | 10404.53 | 10451.09 | 10339.07 | 0 |
| 1729544400 | 10432.21 | -118.28 | -1.12 | 10536.55 | 10567.45 | 10418.21 | 0 |
| 1729285200 | 10550.49 | -50.56 | -0.48 | 10621.95 | 10622.81 | 10502.83 | 0 |
| 1729198800 | 10601.05 | 33.39 | 0.32 | 10622.47 | 10629.4 | 10567.81 | 0 |
| 1729112400 | 10567.66 | 47.88 | 0.46 | 10540.38 | 10612.36 | 10524.55 | 0 |
| 1729026000 | 10519.78 | 27.48 | 0.26 | 10520.75 | 10629.98 | 10488.42 | 0 |
| 1728939600 | 10492.3 | 67.25 | 0.65 | 10437.53 | 10500.6 | 10412.63 | 0 |
| 1728680400 | 10425.05 | 173.54 | 1.69 | 10305.75 | 10478.91 | 10303.83 | 0 |
| 1728594000 | 10251.51 | -30.53 | -0.30 | 10320.45 | 10344.54 | 10219.92 | 0 |
| 1728507600 | 10282.04 | 84.95 | 0.83 | 10187.98 | 10336.54 | 10176.7 | 0 |
| 1728421200 | 10197.09 | 39.2 | 0.39 | 10176.92 | 10236.84 | 10144.73 | 0 |
| 1728334800 | 10157.89 | -227.5 | -2.19 | 10361.76 | 10361.76 | 10124.62 | 0 |
| 1728075600 | 10385.39 | 282.69 | 2.80 | 10219.18 | 10408.03 | 10219.18 | 0 |
| 1727989200 | 10102.7 | -51.78 | -0.51 | 10123.92 | 10142.57 | 10026.06 | 0 |
| 1727902800 | 10154.48 | 35.81 | 0.35 | 10128.52 | 10221.62 | 10099.99 | 0 |
| 1727816400 | 10118.67 | -65.77 | -0.65 | 10154.69 | 10166.05 | 10026.32 | 0 |
| 1727730000 | 10184.44 | 58.65 | 0.58 | 10119.1 | 10196.33 | 10044.94 | 0 |
| 1727470800 | 10125.79 | 26.17 | 0.26 | 10132.93 | 10203.27 | 10090.66 | 0 |
| 1727384400 | 10099.62 | 70.22 | 0.70 | 10064 | 10148.37 | 10054.62 | 0 |
| 1727298000 | 10029.4 | 12.05 | 0.12 | 10047.69 | 10091.02 | 10020.36 | 0 |
| 1727211600 | 10017.35 | -96.72 | -0.96 | 10100.82 | 10131.51 | 9990.05 | 0 |
| 1727125200 | 10114.07 | 76.32 | 0.76 | 10069.95 | 10138.07 | 10069.02 | 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
