Premium
DJ US Insurance Total Stock Market (DWCINS)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741813200 | 17146.22 | -138.34 | -0.80 | 17316.27 | 17316.27 | 16959.17 | 0 |
| 1741726800 | 17284.56 | -47.46 | -0.27 | 17314.3 | 17414.36 | 17155.99 | 0 |
| 1741640400 | 17332.02 | -122.94 | -0.70 | 17318.71 | 17625.23 | 17220.39 | 0 |
| 1741384800 | 17454.96 | -35.94 | -0.21 | 17416.62 | 17528.69 | 17276.61 | 0 |
| 1741298400 | 17490.9 | -107.79 | -0.61 | 17505.28 | 17562.09 | 17329.44 | 0 |
| 1741212000 | 17598.69 | 110.16 | 0.63 | 17468.75 | 17650.21 | 17416.55 | 0 |
| 1741125600 | 17488.53 | -328.2 | -1.84 | 17778.67 | 17798.56 | 17461.43 | 0 |
| 1741039200 | 17816.73 | 97.39 | 0.55 | 17742.66 | 17904.98 | 17711.71 | 0 |
| 1740780000 | 17719.34 | 273.54 | 1.57 | 17561.94 | 17732.14 | 17446.64 | 0 |
| 1740693600 | 17445.8 | 305.4 | 1.78 | 17207.9 | 17509.71 | 17189.11 | 0 |
| 1740607200 | 17140.4 | -115.84 | -0.67 | 17247.98 | 17307.91 | 17088.56 | 0 |
| 1740520800 | 17256.24 | 233.32 | 1.37 | 17129.57 | 17312.72 | 17094.42 | 0 |
| 1740434400 | 17022.92 | 260.24 | 1.55 | 16818.04 | 17106.41 | 16809.8 | 0 |
| 1740175200 | 16762.68 | -130.25 | -0.77 | 16888.14 | 16931.8 | 16740.81 | 0 |
| 1740088800 | 16892.93 | -69.82 | -0.41 | 16890.06 | 16924.01 | 16755.169 | 0 |
| 1740002400 | 16962.75 | 77.75 | 0.46 | 16857.42 | 16998.4 | 16842.34 | 0 |
| 1739916000 | 16885 | 112.54 | 0.67 | 16797.43 | 16913.35 | 16762.96 | 0 |
| 1739570400 | 16772.46 | -180.98 | -1.07 | 16937.74 | 16955.13 | 16750.58 | 0 |
| 1739484000 | 16953.44 | 214.26 | 1.28 | 16777.06 | 16960.48 | 16734.46 | 0 |
| 1739397600 | 16739.18 | -69.62 | -0.41 | 16711.47 | 16755.49 | 16610.52 | 0 |
| 1739311200 | 16808.8 | 37.56 | 0.22 | 16790.72 | 16865.88 | 16690.439 | 0 |
| 1739224800 | 16771.24 | -107.73 | -0.64 | 16883.33 | 16897.45 | 16744.259 | 0 |
| 1738965600 | 16878.97 | -29.76 | -0.18 | 16920.36 | 16944.4 | 16818.79 | 0 |
| 1738879200 | 16908.73 | 82.65 | 0.49 | 16929.72 | 16929.72 | 16783.8 | 0 |
| 1738792800 | 16826.08 | 119.71 | 0.72 | 16772.779 | 16827.87 | 16693.11 | 0 |
| 1738706400 | 16706.369 | -5.01 | -0.03 | 16671.16 | 16840.29 | 16662.07 | 0 |
| 1738620000 | 16711.38 | 42.87 | 0.26 | 16512.47 | 16751.029 | 16406.84 | 0 |
| 1738360800 | 16668.509 | -158.7 | -0.94 | 16790.2 | 16860.15 | 16666.07 | 0 |
| 1738274400 | 16827.21 | 112.03 | 0.67 | 16833.87 | 16875.46 | 16721.68 | 0 |
| 1738188000 | 16715.18 | -12.37 | -0.07 | 16636.439 | 16875.92 | 16629.41 | 0 |
| 1738101600 | 16727.55 | -144.51 | -0.86 | 16854.18 | 16920.74 | 16686.33 | 0 |
| 1738015200 | 16872.06 | 431.15 | 2.62 | 16511.11 | 16875.35 | 16511.11 | 0 |
| 1737756000 | 16440.91 | 48.97 | 0.30 | 16382.51 | 16441.99 | 16355.14 | 0 |
| 1737669600 | 16391.939 | -82.28 | -0.50 | 16465.099 | 16491.74 | 16350.3 | 0 |
| 1737583200 | 16474.22 | -107.27 | -0.65 | 16627.15 | 16642.52 | 16466.849 | 0 |
| 1737496800 | 16581.49 | 22.18 | 0.13 | 16614.93 | 16729.34 | 16546.33 | 0 |
| 1737151200 | 16559.31 | -60.74 | -0.37 | 16649.04 | 16718.11 | 16558.02 | 0 |
| 1737064800 | 16620.05 | 234.56 | 1.43 | 16385.2 | 16635.57 | 16381.15 | 0 |
| 1736978400 | 16385.49 | 153.91 | 0.95 | 16421.45 | 16435.88 | 16325.69 | 0 |
| 1736892000 | 16231.58 | 270.41 | 1.69 | 15993.92 | 16236.36 | 15930.19 | 0 |
| 1736805600 | 15961.17 | 127 | 0.80 | 15713.67 | 15974.88 | 15710.58 | 0 |
| 1736546400 | 15834.17 | -405.49 | -2.50 | 15979.66 | 16074.48 | 15751.9 | 0 |
| 1736373600 | 16239.66 | 67.88 | 0.42 | 16180.36 | 16262.44 | 16033.76 | 0 |
| 1736287200 | 16171.78 | 77.69 | 0.48 | 16135.11 | 16292.38 | 16096.69 | 0 |
| 1736200800 | 16094.09 | -178.79 | -1.10 | 16285.73 | 16351.53 | 16077.59 | 0 |
| 1735941600 | 16272.88 | 52.7 | 0.32 | 16303.69 | 16313.81 | 16176.32 | 0 |
| 1735855200 | 16220.18 | -107.07 | -0.66 | 16397.11 | 16408.46 | 16166.54 | 0 |
| 1735682400 | 16327.25 | 42.77 | 0.26 | 16323.4 | 16373 | 16261.03 | 0 |
| 1735596000 | 16284.48 | -106.33 | -0.65 | 16257.97 | 16344.68 | 16144.33 | 0 |
| 1735336800 | 16390.81 | -112.93 | -0.68 | 16408.23 | 16537.279 | 16336.32 | 0 |
| 1735250400 | 16503.74 | 53.1 | 0.32 | 16410.8 | 16515.009 | 16388.47 | 0 |
| 1735077600 | 16450.64 | 138.33 | 0.85 | 16322.02 | 16456.02 | 16284.57 | 0 |
| 1734991200 | 16312.31 | 27.65 | 0.17 | 16209.87 | 16324.88 | 16174.44 | 0 |
| 1734732000 | 16284.66 | 197.84 | 1.23 | 16044.36 | 16414.009 | 16001.16 | 0 |
| 1734645600 | 16086.82 | 77.92 | 0.49 | 16084.91 | 16225.17 | 16070.4 | 0 |
| 1734559200 | 16008.9 | -411.18 | -2.50 | 16413.95 | 16416.66 | 16003.17 | 0 |
| 1734472800 | 16420.08 | -163.54 | -0.99 | 16449.08 | 16475.3 | 16387.97 | 0 |
| 1734386400 | 16583.619 | -59.68 | -0.36 | 16661.369 | 16712.779 | 16567.419 | 0 |
| 1734127200 | 16643.3 | 112.24 | 0.68 | 16618.8 | 16711.43 | 16589.599 | 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
