Premium
DJ US Reinsurance Total Stock Market (DWCRNS)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 33009.089 | 372.8 | 1.14 | 32464.87 | 33366.239 | 32446.7 | 0 |
| 1734645600 | 32636.29 | 420.81 | 1.31 | 32332.22 | 32901.86 | 32332.22 | 0 |
| 1734559200 | 32215.48 | -1 | -3.31 | 33287.89 | 33287.89 | 32208.06 | 0 |
| 1734472800 | 33319.019 | -397.43 | -1.18 | 33531.26 | 33605.81 | 33188.9 | 0 |
| 1734386400 | 33716.45 | -460.23 | -1.35 | 34194.76 | 34194.76 | 33579.92 | 0 |
| 1734127200 | 34176.68 | 24.9 | 0.07 | 34325.75 | 34390.72 | 34154.07 | 0 |
| 1734040800 | 34151.78 | -76.51 | -0.22 | 34476.43 | 34694.46 | 34140.58 | 0 |
| 1733954400 | 34228.29 | 76.1 | 0.22 | 34202.85 | 34276.69 | 33969.45 | 0 |
| 1733868000 | 34152.19 | -593.08 | -1.71 | 34676.11 | 34676.11 | 33964.95 | 0 |
| 1733781600 | 34745.27 | -514.03 | -1.46 | 35151.58 | 35311.15 | 34713.42 | 0 |
| 1733522400 | 35259.3 | -438.06 | -1.23 | 35638.15 | 35746.12 | 35117.44 | 0 |
| 1733436000 | 35697.36 | -71.05 | -0.20 | 35969.14 | 36063 | 35697.36 | 0 |
| 1733349600 | 35768.41 | -395.58 | -1.09 | 36199.09 | 36233.95 | 35548.05 | 0 |
| 1733263200 | 36163.99 | -51.27 | -0.14 | 36233.74 | 36433.51 | 36014.37 | 0 |
| 1733176800 | 36215.26 | -94.07 | -0.26 | 36420.68 | 36420.68 | 36022.75 | 0 |
| 1732917600 | 36309.33 | -70.74 | -0.19 | 36464.79 | 36581.09 | 36297.59 | 0 |
| 1732744800 | 36380.07 | 40.35 | 0.11 | 36359.39 | 36630 | 36257.88 | 0 |
| 1732658400 | 36339.72 | 28.56 | 0.08 | 36138.05 | 36375.41 | 35903.73 | 0 |
| 1732572000 | 36311.16 | 350.14 | 0.97 | 36129.54 | 36460.09 | 36129.54 | 0 |
| 1732312800 | 35961.02 | 462.97 | 1.30 | 35584.94 | 36032.28 | 35584.94 | 0 |
| 1732226400 | 35498.05 | 371.85 | 1.06 | 35267.03 | 35693.42 | 35113.8 | 0 |
| 1732140000 | 35126.2 | 199.78 | 0.57 | 35051.04 | 35177.2 | 34902.79 | 0 |
| 1732053600 | 34926.42 | -176.78 | -0.50 | 34747.59 | 35048.02 | 34617.57 | 0 |
| 1731967200 | 35103.2 | 95.19 | 0.27 | 34781.03 | 35109.16 | 34781.03 | 0 |
| 1731708000 | 35008.01 | 392.59 | 1.13 | 34799.2 | 35044.55 | 34681.71 | 0 |
| 1731621600 | 34615.42 | -277.18 | -0.79 | 34913.51 | 34985.59 | 34456.19 | 0 |
| 1731535200 | 34892.6 | 4.39 | 0.01 | 34874.67 | 35093.67 | 34782.98 | 0 |
| 1731448800 | 34888.21 | -30.63 | -0.09 | 34745.76 | 34956.41 | 34709.9 | 0 |
| 1731362400 | 34918.84 | 106.8 | 0.31 | 35087.25 | 35181.08 | 34752.88 | 0 |
| 1731103200 | 34812.04 | 447.75 | 1.30 | 34769.66 | 34947.79 | 34621.74 | 0 |
| 1731016800 | 34364.29 | -933.04 | -2.64 | 36086.81 | 36086.81 | 34316.47 | 0 |
| 1730930400 | 35297.33 | 1 | 4.33 | 35474.01 | 35525.29 | 34605.44 | 0 |
| 1730844000 | 33833.7 | 373.1 | 1.12 | 33506.239 | 33910.27 | 33484.989 | 0 |
| 1730757600 | 33460.6 | -171.41 | -0.51 | 33496.059 | 33684.68 | 33404.629 | 0 |
| 1730494800 | 33632.01 | 112.38 | 0.34 | 33343.91 | 34149.69 | 33343.91 | 0 |
| 1730408400 | 33519.629 | -1 | -3.29 | 33979.78 | 34183.08 | 33413.5 | 0 |
| 1730322000 | 34661.25 | 240.24 | 0.70 | 34375.82 | 34870.62 | 34359.5 | 0 |
| 1730235600 | 34421.01 | -243.53 | -0.70 | 34549.08 | 34767.76 | 34421.01 | 0 |
| 1730149200 | 34664.54 | 202.65 | 0.59 | 34739.26 | 34929.32 | 34662.27 | 0 |
| 1729890000 | 34461.89 | -471 | -1.35 | 34994.01 | 35145.07 | 34343.92 | 0 |
| 1729803600 | 34932.89 | -65.11 | -0.19 | 35186.8 | 35195.05 | 34890.31 | 0 |
| 1729717200 | 34998 | -52.93 | -0.15 | 35052.46 | 35065.06 | 34829.26 | 0 |
| 1729630800 | 35050.93 | -213.9 | -0.61 | 35024.59 | 35161.3 | 34586.62 | 0 |
| 1729544400 | 35264.83 | -162.31 | -0.46 | 35441.22 | 35571.13 | 35191.83 | 0 |
| 1729285200 | 35427.14 | -199.44 | -0.56 | 35679.94 | 35679.94 | 35247.7 | 0 |
| 1729198800 | 35626.58 | 308.73 | 0.87 | 35427.94 | 35677.31 | 35307.08 | 0 |
| 1729112400 | 35317.85 | 98.13 | 0.28 | 35232.6 | 35529.1 | 35146.14 | 0 |
| 1729026000 | 35219.72 | -502 | -1.41 | 35742.92 | 36030.56 | 35203.59 | 0 |
| 1728939600 | 35721.72 | 293.18 | 0.83 | 35477.35 | 35782.96 | 35148.27 | 0 |
| 1728680400 | 35428.54 | 18.15 | 0.05 | 35615.83 | 35798.58 | 35307.07 | 0 |
| 1728594000 | 35410.39 | 234.62 | 0.67 | 35799.01 | 36164.96 | 35285.11 | 0 |
| 1728507600 | 35175.77 | 1 | 3.03 | 33986.07 | 35330.79 | 33846.28 | 0 |
| 1728421200 | 34141.5 | 421.9 | 1.25 | 33926.86 | 34626.99 | 33926.33 | 0 |
| 1728334800 | 33719.6 | -2 | -6.71 | 35752.04 | 35811.29 | 33514.879 | 0 |
| 1728075600 | 36146.29 | 902.5 | 2.56 | 35590.91 | 36150.39 | 35530.06 | 0 |
| 1727989200 | 35243.79 | -286.75 | -0.81 | 35426.15 | 35503.39 | 35140.49 | 0 |
| 1727902800 | 35530.54 | 50.65 | 0.14 | 35372.33 | 35639.9 | 35347.72 | 0 |
| 1727816400 | 35479.89 | 132.54 | 0.37 | 35332.83 | 35567.58 | 35161.66 | 0 |
| 1727730000 | 35347.35 | 107.26 | 0.30 | 35266.35 | 35364.72 | 34803.11 | 0 |
| 1727470800 | 35240.09 | 96.87 | 0.28 | 35193.75 | 35445.93 | 35108.27 | 0 |
| 1727384400 | 35143.22 | 314.4 | 0.90 | 34770.94 | 35250.02 | 34649.93 | 0 |
| 1727298000 | 34828.82 | 41.38 | 0.12 | 34888.47 | 34888.47 | 34489.31 | 0 |
| 1727211600 | 34787.44 | -210.43 | -0.60 | 35073.81 | 35075 | 34695.56 | 0 |
| 1727125200 | 34997.87 | 30.71 | 0.09 | 35081.98 | 35160.01 | 34968.56 | 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
