Premium
DJ US Property and Casualty Insurance Total Stock Market (DWCINP)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 21482.87 | 227.73 | 1.07 | 21342.98 | 21512.23 | 21317.36 | 0 |
| 1745614800 | 21255.14 | -276.52 | -1.28 | 21388.29 | 21411.99 | 21037.38 | 0 |
| 1745528400 | 21531.66 | 45.93 | 0.21 | 21413.79 | 21587.25 | 21298.48 | 0 |
| 1745442000 | 21485.73 | -35.76 | -0.17 | 21573.98 | 21668.61 | 21374.42 | 0 |
| 1745355600 | 21521.49 | 736.12 | 3.54 | 21087.01 | 21594.5 | 21006.36 | 0 |
| 1745269200 | 20785.37 | -594.38 | -2.78 | 21295.89 | 21334.49 | 20592.48 | 0 |
| 1744923600 | 21379.75 | -114.66 | -0.53 | 21475.2 | 21572.16 | 21278.2 | 0 |
| 1744837200 | 21494.41 | -59.82 | -0.28 | 21748.82 | 21936.88 | 21402.74 | 0 |
| 1744750800 | 21554.23 | -116.07 | -0.54 | 21732.55 | 21837.18 | 21541.47 | 0 |
| 1744664400 | 21670.3 | 299.34 | 1.40 | 21570.31 | 21825.95 | 21480.47 | 0 |
| 1744405200 | 21370.96 | 142.99 | 0.67 | 21180.37 | 21443.14 | 20927.09 | 0 |
| 1744318800 | 21227.97 | -130.81 | -0.61 | 21248.85 | 21506.57 | 20794.56 | 0 |
| 1744232400 | 21358.78 | 985.75 | 4.84 | 20025.68 | 21458.72 | 20025.68 | 0 |
| 1744146000 | 20373.03 | 182.49 | 0.90 | 20750.36 | 21148.04 | 20116.23 | 0 |
| 1744059600 | 20190.54 | -519.97 | -2.51 | 20275.82 | 20826.63 | 19784 | 0 |
| 1743800400 | 20710.51 | -1 | -8.25 | 21977.12 | 22059.28 | 20614.2 | 0 |
| 1743714000 | 22572.26 | -38.1 | -0.17 | 22280.82 | 22791.26 | 22278.96 | 0 |
| 1743627600 | 22610.36 | -25.08 | -0.11 | 22517.88 | 22629.21 | 22315.52 | 0 |
| 1743541200 | 22635.44 | 26.59 | 0.12 | 22648.77 | 22772.28 | 22431.46 | 0 |
| 1743454800 | 22608.85 | 296.72 | 1.33 | 22309.04 | 22734.62 | 22309.04 | 0 |
| 1743195600 | 22312.13 | -30.98 | -0.14 | 22398.26 | 22566.79 | 22245.27 | 0 |
| 1743109200 | 22343.11 | 141.22 | 0.64 | 22279.06 | 22388.04 | 22104.89 | 0 |
| 1743022800 | 22201.89 | 91.63 | 0.41 | 22209.96 | 22384.23 | 22115.18 | 0 |
| 1742936400 | 22110.26 | 35.03 | 0.16 | 22123.82 | 22238.35 | 21925.58 | 0 |
| 1742850000 | 22075.23 | 220.75 | 1.01 | 21991.99 | 22093.51 | 21902.35 | 0 |
| 1742590800 | 21854.48 | -165.46 | -0.75 | 21950.85 | 22116.4 | 21806.81 | 0 |
| 1742504400 | 22019.94 | 29.46 | 0.13 | 21958.85 | 22210.33 | 21958.65 | 0 |
| 1742418000 | 21990.48 | -145 | -0.66 | 22010.7 | 22057.56 | 21810.97 | 0 |
| 1742331600 | 22135.48 | -361.08 | -1.61 | 22468.21 | 22544.74 | 22099.04 | 0 |
| 1742245200 | 22496.56 | 352.39 | 1.59 | 22062.4 | 22572.82 | 22061.21 | 0 |
| 1741986000 | 22144.17 | 443.74 | 2.04 | 21756.69 | 22175.14 | 21653.67 | 0 |
| 1741899600 | 21700.43 | 213.77 | 0.99 | 21524.34 | 21751.29 | 21510.17 | 0 |
| 1741813200 | 21486.66 | -193.24 | -0.89 | 21718.14 | 21724.41 | 21220.35 | 0 |
| 1741726800 | 21679.9 | -54.84 | -0.25 | 21703.81 | 21855.23 | 21455.3 | 0 |
| 1741640400 | 21734.74 | -55.23 | -0.25 | 21672.36 | 22172.25 | 21635.7 | 0 |
| 1741384800 | 21789.97 | 29.85 | 0.14 | 21673.55 | 21899.23 | 21603.38 | 0 |
| 1741298400 | 21760.12 | -120.2 | -0.55 | 21778.46 | 21803.5 | 21528.54 | 0 |
| 1741212000 | 21880.32 | 82.33 | 0.38 | 21784.36 | 21969.76 | 21661.53 | 0 |
| 1741125600 | 21797.99 | -370.13 | -1.67 | 22169 | 22200.63 | 21759.6 | 0 |
| 1741039200 | 22168.12 | 213.88 | 0.97 | 22000.84 | 22248.9 | 22000.84 | 0 |
| 1740780000 | 21954.24 | 299.46 | 1.38 | 21809.74 | 21970.25 | 21612.3 | 0 |
| 1740693600 | 21654.78 | 474.23 | 2.24 | 21276.45 | 21683.73 | 21252.01 | 0 |
| 1740607200 | 21180.55 | -238.74 | -1.11 | 21402.24 | 21428.35 | 21088.79 | 0 |
| 1740520800 | 21419.29 | 339.45 | 1.61 | 21248.54 | 21524.6 | 21184.97 | 0 |
| 1740434400 | 21079.84 | 412.94 | 2.00 | 20759.56 | 21200.02 | 20729.4 | 0 |
| 1740175200 | 20666.9 | -122.35 | -0.59 | 20797.74 | 20852.24 | 20633.76 | 0 |
| 1740088800 | 20789.25 | -105.57 | -0.51 | 20796.33 | 20835.38 | 20583.97 | 0 |
| 1740002400 | 20894.82 | 137.57 | 0.66 | 20731.46 | 20952.06 | 20702.07 | 0 |
| 1739916000 | 20757.25 | 80.51 | 0.39 | 20734.36 | 20864.89 | 20652.05 | 0 |
| 1739570400 | 20676.74 | -225.57 | -1.08 | 20852.44 | 20869.78 | 20631.7 | 0 |
| 1739484000 | 20902.31 | 338.77 | 1.65 | 20622.27 | 20911.05 | 20573.04 | 0 |
| 1739397600 | 20563.54 | -202.29 | -0.97 | 20621.03 | 20670.01 | 20461.21 | 0 |
| 1739311200 | 20765.83 | 135.27 | 0.66 | 20680.66 | 20833.52 | 20513.89 | 0 |
| 1739224800 | 20630.56 | -231.14 | -1.11 | 20898.11 | 20898.11 | 20602.19 | 0 |
| 1738965600 | 20861.7 | -133.68 | -0.64 | 20997.16 | 20997.92 | 20809.17 | 0 |
| 1738879200 | 20995.38 | 202.75 | 0.98 | 20963.42 | 21021.01 | 20846.47 | 0 |
| 1738792800 | 20792.63 | 165.85 | 0.80 | 20741.73 | 20806.73 | 20640.02 | 0 |
| 1738706400 | 20626.78 | -40.25 | -0.19 | 20651.02 | 20827.27 | 20590.86 | 0 |
| 1738620000 | 20667.03 | 60.96 | 0.30 | 20447.97 | 20721.96 | 20283.66 | 0 |
| 1738360800 | 20606.07 | -219.8 | -1.06 | 20817.46 | 20836.32 | 20603.36 | 0 |
| 1738274400 | 20825.87 | 113.24 | 0.55 | 20844.43 | 20898.98 | 20678.76 | 0 |
| 1738188000 | 20712.63 | 29.95 | 0.14 | 20510.94 | 20953.69 | 20495.15 | 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
