Premium
DJ US Insurance Total Stock Market (DWCINS)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734040800 | 16531.06 | -27.09 | -0.16 | 16655.72 | 16704.05 | 16529.349 | 0 |
| 1733954400 | 16558.15 | -14.88 | -0.09 | 16598.65 | 16617.9 | 16458.24 | 0 |
| 1733868000 | 16573.029 | -255.37 | -1.52 | 16779.75 | 16779.75 | 16494.439 | 0 |
| 1733781600 | 16828.4 | -396.42 | -2.30 | 17174.46 | 17181.68 | 16811.17 | 0 |
| 1733522400 | 17224.82 | -188.3 | -1.08 | 17410.95 | 17451.69 | 17180.48 | 0 |
| 1733436000 | 17413.12 | 0.79 | 0.00 | 17456.3 | 17536.25 | 17402.4 | 0 |
| 1733349600 | 17412.33 | -56.66 | -0.32 | 17437.36 | 17459.82 | 17345.8 | 0 |
| 1733263200 | 17468.99 | -127.59 | -0.73 | 17654.25 | 17659.23 | 17434.14 | 0 |
| 1733176800 | 17596.58 | -177.68 | -1.00 | 17789.33 | 17807.06 | 17542.64 | 0 |
| 1732917600 | 17774.26 | -22.08 | -0.12 | 17833.72 | 17871.74 | 17769.77 | 0 |
| 1732744800 | 17796.34 | 69.93 | 0.39 | 17768.14 | 17911.7 | 17759.76 | 0 |
| 1732658400 | 17726.41 | 126.23 | 0.72 | 17605.01 | 17745.72 | 17521.72 | 0 |
| 1732572000 | 17600.18 | 101.32 | 0.58 | 17535.69 | 17674.13 | 17507.14 | 0 |
| 1732312800 | 17498.86 | 157.77 | 0.91 | 17341.23 | 17511.38 | 17341.23 | 0 |
| 1732226400 | 17341.09 | 282.39 | 1.66 | 17130.38 | 17366.84 | 17072.62 | 0 |
| 1732140000 | 17058.7 | 49.34 | 0.29 | 17055.98 | 17089.34 | 16923.04 | 0 |
| 1732053600 | 17009.36 | -161.87 | -0.94 | 17019.94 | 17063.54 | 16919.81 | 0 |
| 1731967200 | 17171.23 | 64.48 | 0.38 | 17061.34 | 17194.9 | 17061.34 | 0 |
| 1731708000 | 17106.75 | 79.85 | 0.47 | 17058.14 | 17202.72 | 17017.47 | 0 |
| 1731621600 | 17026.9 | -107.86 | -0.63 | 17142.87 | 17165.36 | 16975.32 | 0 |
| 1731535200 | 17134.76 | 3.27 | 0.02 | 17126.94 | 17206.67 | 17105.17 | 0 |
| 1731448800 | 17131.49 | 61.76 | 0.36 | 17083.38 | 17204.53 | 17063.09 | 0 |
| 1731362400 | 17069.73 | 46.97 | 0.28 | 17117.82 | 17242.69 | 17059.51 | 0 |
| 1731103200 | 17022.76 | 209.61 | 1.25 | 16955.93 | 17089.81 | 16887.88 | 0 |
| 1731016800 | 16813.15 | -167.44 | -0.99 | 16968.24 | 16984.23 | 16807.24 | 0 |
| 1730930400 | 16980.59 | 599.02 | 3.66 | 16958.12 | 17084.64 | 16780.23 | 0 |
| 1730844000 | 16381.57 | 150.51 | 0.93 | 16202.49 | 16382.76 | 16176.71 | 0 |
| 1730757600 | 16231.06 | -24.54 | -0.15 | 16287.7 | 16304.54 | 16162.48 | 0 |
| 1730494800 | 16255.6 | -84.05 | -0.51 | 16359.78 | 16471.71 | 16250.1 | 0 |
| 1730408400 | 16339.65 | -263.94 | -1.59 | 16481.5 | 16557.72 | 16338.67 | 0 |
| 1730322000 | 16603.59 | 48.42 | 0.29 | 16587.29 | 16697.939 | 16578.46 | 0 |
| 1730235600 | 16555.169 | -94.36 | -0.57 | 16628.419 | 16695.97 | 16554.36 | 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
