Premium
Doubleline Commercial Real Estate ETF (DCRE)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.154888673766 | 51.65 | 51.81 | 51.46 | 43636 | 51.72042026 | SP |
| 4 | 0.29 | 0.563763608087 | 51.44 | 51.81 | 51.1 | 33423 | 51.51503296 | SP |
| 12 | 0.36 | 0.700798131205 | 51.37 | 51.81 | 51.1 | 33820 | 51.46244771 | SP |
| 26 | 0.18 | 0.349175557711 | 51.55 | 52.19 | 51.1 | 34626 | 51.60382398 | SP |
| 52 | 0.51 | 0.995704802811 | 51.22 | 52.19 | 50.82 | 24935 | 51.46875121 | SP |
| 156 | 0.51 | 0.995704802811 | 51.22 | 52.19 | 50.82 | 24935 | 51.46875121 | SP |
| 260 | 0.51 | 0.995704802811 | 51.22 | 52.19 | 50.82 | 24935 | 51.46875121 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 51.73 | -0.01 | -0.02 | 51.71 | 51.815 | 51.7001 | 39954 |
| 1738279800 | 51.74 | 0 | 0.00 | 51.68 | 51.8 | 51.68 | 118027 |
| 1738193400 | 51.74 | 0.03 | 0.06 | 51.69 | 51.81 | 51.6789 | 45497 |
| 1738107000 | 51.71 | 0.05 | 0.11 | 51.66 | 51.73 | 51.64 | 23748 |
| 1738020600 | 51.655 | 0.08 | 0.16 | 51.61 | 51.67 | 51.5801 | 19875 |
| 1737761400 | 51.5705 | -0.04 | -0.08 | 51.65 | 51.65 | 51.46 | 11033 |
| 1737675000 | 51.61 | 0 | 0.00 | 51.61 | 51.61 | 51.61 | 0 |
| 1737588600 | 51.61 | 0.13 | 0.25 | 51.52 | 51.63 | 51.49 | 30269 |
| 1737502200 | 51.48 | 0.07 | 0.14 | 51.455 | 51.48 | 51.44 | 21486 |
| 1737156600 | 51.41 | 0.03 | 0.06 | 51.45 | 51.4899 | 51.41 | 23157 |
| 1737070200 | 51.38 | -0.04 | -0.08 | 51.44 | 51.4699 | 51.32 | 16534 |
| 1736983800 | 51.42 | 0.05 | 0.10 | 51.42 | 51.428 | 51.4 | 26691 |
| 1736897400 | 51.37 | 0.02 | 0.04 | 51.33 | 51.375 | 51.3 | 19095 |
| 1736811000 | 51.35 | -0.05 | -0.10 | 51.37 | 51.38 | 51.3 | 13814 |
| 1736551800 | 51.4 | -0.01 | -0.02 | 51.4 | 51.416 | 51.3501 | 23101 |
| 1736379000 | 51.41 | 0.01 | 0.02 | 51.43 | 51.476 | 51.38 | 10417 |
| 1736292600 | 51.4 | 0.1 | 0.19 | 51.43 | 51.433 | 51.26 | 27746 |
| 1736206200 | 51.3 | -0.12 | -0.23 | 51.42 | 51.4399 | 51.1 | 121599 |
| 1735947000 | 51.42 | -0.04 | -0.08 | 51.458 | 51.48 | 51.42 | 11444 |
| 1735860600 | 51.46 | 0 | 0.00 | 51.43 | 51.46 | 51.32 | 14258 |
| 1735687800 | 51.46 | 0.03 | 0.06 | 51.43 | 51.47 | 51.34 | 20882 |
| 1735601400 | 51.43 | 0.07 | 0.14 | 51.4 | 51.46 | 51.36 | 24985 |
| 1735342200 | 51.36 | 0.01 | 0.02 | 51.33 | 51.43 | 51.28 | 16005 |
| 1735255800 | 51.35 | 0.05 | 0.09 | 51.29 | 51.35 | 51.28 | 13009 |
| 1735077840 | 51.305 | 0.02 | 0.03 | 51.3 | 51.319 | 51.28 | 7635 |
| 1734996600 | 51.29 | -0.24 | -0.47 | 51.26 | 51.2938 | 51.19 | 14910 |
| 1734737400 | 51.53 | -0.05 | -0.10 | 51.56 | 51.69 | 51.53 | 21815 |
| 1734651000 | 51.58 | 0.04 | 0.08 | 51.52 | 51.6 | 51.51 | 22128 |
| 1734564600 | 51.54 | -0.05 | -0.09 | 51.59 | 51.7 | 51.5142 | 15538 |
| 1734478200 | 51.585 | 0.04 | 0.07 | 51.5692 | 51.61 | 51.56 | 35388 |
| 1734391800 | 51.55 | -0.03 | -0.06 | 51.58 | 51.63 | 51.545 | 29565 |
| 1734132600 | 51.58 | -0.01 | -0.02 | 51.59 | 51.64 | 51.55 | 16514 |
| 1734046200 | 51.5919 | -0.03 | -0.05 | 51.62 | 51.65 | 51.5677 | 23597 |
| 1733959800 | 51.62 | 0.01 | 0.02 | 51.64 | 51.72 | 51.574 | 24333 |
| 1733873400 | 51.61 | -0.01 | -0.02 | 51.5999 | 51.61 | 51.5633 | 11167 |
| 1733787000 | 51.62 | 0.03 | 0.06 | 51.59 | 51.67 | 51.56 | 21184 |
| 1733527800 | 51.59 | 0.05 | 0.09 | 51.6 | 51.66 | 51.5729 | 27930 |
| 1733441400 | 51.545 | -0.02 | -0.04 | 51.5 | 51.59 | 51.5 | 18914 |
| 1733355000 | 51.565 | 0.05 | 0.11 | 51.49 | 51.62 | 51.49 | 16188 |
| 1733268600 | 51.51 | -0.03 | -0.06 | 51.54 | 51.54 | 51.4804 | 26149 |
| 1733182200 | 51.5389 | -0.18 | -0.35 | 51.19 | 51.7 | 51.19 | 20986 |
| 1732917840 | 51.7188 | 0.02 | 0.03 | 51.69 | 51.79 | 51.6814 | 2235 |
| 1732750200 | 51.7023 | 0.05 | 0.09 | 51.65 | 51.78 | 51.6334 | 19339 |
| 1732663800 | 51.655 | 0.08 | 0.16 | 51.54 | 51.72 | 51.22 | 51687 |
| 1732577400 | 51.575 | 0.14 | 0.27 | 51.44 | 51.6499 | 51.44 | 12669 |
| 1732318200 | 51.4365 | 0.03 | 0.06 | 51.4 | 51.509 | 51.4 | 61148 |
| 1732231800 | 51.405 | 0.02 | 0.03 | 51.43 | 51.49 | 51.39 | 92976 |
| 1732145400 | 51.39 | 0.02 | 0.04 | 51.37 | 51.43 | 51.37 | 182513 |
| 1732059000 | 51.37 | 0.03 | 0.06 | 51.37 | 51.45 | 51.265 | 43805 |
| 1731972600 | 51.3375 | 0.04 | 0.07 | 51.33 | 51.44 | 51.33 | 19966 |
| 1731713400 | 51.3 | -0.02 | -0.04 | 51.29 | 51.3399 | 51.2698 | 10029 |
| 1731627000 | 51.32 | 0.01 | 0.02 | 51.3162 | 51.65 | 51.31 | 250354 |
| 1731540600 | 51.31 | 0.05 | 0.09 | 51.3 | 51.33 | 51.3 | 10865 |
| 1731454200 | 51.2646 | -0.03 | -0.05 | 51.26 | 51.3 | 51.24 | 9758 |
| 1731367800 | 51.2914 | -0.05 | -0.09 | 51.29 | 51.318 | 51.27 | 28027 |
| 1731108600 | 51.34 | 0.02 | 0.04 | 51.34 | 51.3574 | 51.33 | 16814 |
| 1731022200 | 51.32 | 0.03 | 0.06 | 51.3075 | 51.345 | 51.29 | 45262 |
| 1730935800 | 51.29 | -0.04 | -0.09 | 51.21 | 51.32 | 51.2 | 23535 |
| 1730849400 | 51.3349 | 0.07 | 0.15 | 51.31 | 51.36 | 51.2541 | 32857 |
| 1730763000 | 51.26 | 0 | 0.00 | 51.32 | 51.32 | 51.24 | 11381 |
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
