Premium
DJ US Select Home Construction Total Return (DJSHMBT)
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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 25127.04 | 123.73 | 0.49 | 24958.26 | 25242.58 | 24929.62 | 0 |
| 1739224800 | 25003.31 | 114.5 | 0.46 | 25076.91 | 25171.08 | 24958.08 | 0 |
| 1738965600 | 24888.81 | -631.48 | -2.47 | 25578.59 | 25578.59 | 24784.67 | 0 |
| 1738879200 | 25520.29 | -128.43 | -0.50 | 25721.04 | 25847.51 | 25381.93 | 0 |
| 1738792800 | 25648.72 | 173.37 | 0.68 | 25727.39 | 25806 | 25501.46 | 0 |
| 1738706400 | 25475.35 | 247.69 | 0.98 | 25194.59 | 25558.52 | 25133.6 | 0 |
| 1738620000 | 25227.66 | -691.35 | -2.67 | 25470.9 | 25539.82 | 24999.34 | 0 |
| 1738360800 | 25919.01 | -648.97 | -2.44 | 26394.16 | 26454.99 | 25905.23 | 0 |
| 1738274400 | 26567.98 | 621.12 | 2.39 | 26129.53 | 26804.18 | 26050.52 | 0 |
| 1738188000 | 25946.86 | -438.14 | -1.66 | 26339.54 | 26450.7 | 25835.18 | 0 |
| 1738101600 | 26385 | -499.07 | -1.86 | 26815.36 | 26825.79 | 26372.39 | 0 |
| 1738015200 | 26884.07 | 623.66 | 2.37 | 26231.22 | 26993.3 | 26231.22 | 0 |
| 1737756000 | 26260.41 | -238.11 | -0.90 | 26483.94 | 26498.16 | 26210.12 | 0 |
| 1737669600 | 26498.52 | -1.61 | -0.01 | 26434.27 | 26642.05 | 26280.79 | 0 |
| 1737583200 | 26500.13 | 124.64 | 0.47 | 26320.3 | 26522.69 | 26280 | 0 |
| 1737496800 | 26375.49 | -34.61 | -0.13 | 26617.22 | 26954.44 | 26329.21 | 0 |
| 1737151200 | 26410.1 | 100.95 | 0.38 | 26570.53 | 26754.2 | 26332.94 | 0 |
| 1737064800 | 26309.15 | 205.28 | 0.79 | 26023.35 | 26338.38 | 25811.83 | 0 |
| 1736978400 | 26103.87 | 641.88 | 2.52 | 26218 | 26378.36 | 26010.92 | 0 |
| 1736892000 | 25461.99 | 733.1 | 2.96 | 25100.3 | 25465.73 | 25100.3 | 0 |
| 1736805600 | 24728.89 | 390.91 | 1.61 | 24273.29 | 24735.33 | 24241.15 | 0 |
| 1736546400 | 24337.98 | -507.01 | -2.04 | 24650.89 | 24664.26 | 24308.45 | 0 |
| 1736373600 | 24844.99 | 280.27 | 1.14 | 24482.53 | 24864.71 | 24291.3 | 0 |
| 1736287200 | 24564.72 | -335.34 | -1.35 | 24903.15 | 25032.19 | 24503.54 | 0 |
| 1736200800 | 24900.06 | -73.83 | -0.30 | 25106.06 | 25366.78 | 24860.71 | 0 |
| 1735941600 | 24973.89 | 310.43 | 1.26 | 24868.1 | 25041.84 | 24711.19 | 0 |
| 1735855200 | 24663.46 | -325 | -1.30 | 25184.73 | 25302.4 | 24581.51 | 0 |
| 1735682400 | 24988.46 | 23.74 | 0.10 | 25094.08 | 25172.35 | 24947.94 | 0 |
| 1735596000 | 24964.72 | -143.66 | -0.57 | 25027.54 | 25083.6 | 24656.88 | 0 |
| 1735336800 | 25108.38 | -257.07 | -1.01 | 25216.55 | 25418.94 | 24990.91 | 0 |
| 1735250400 | 25365.45 | -2.04 | -0.01 | 25197.6 | 25429.75 | 25116.32 | 0 |
| 1735077600 | 25367.49 | 127.28 | 0.50 | 25192.8 | 25373.88 | 25146.99 | 0 |
| 1734991200 | 25240.21 | -24.82 | -0.10 | 25168.03 | 25261.72 | 25018.8 | 0 |
| 1734732000 | 25265.03 | 297.08 | 1.19 | 24907.54 | 25455.88 | 24907.54 | 0 |
| 1734645600 | 24967.95 | -682.72 | -2.66 | 25338.88 | 25498.17 | 24902.99 | 0 |
| 1734559200 | 25650.67 | -1 | -4.11 | 26808.7 | 26930.1 | 25633.39 | 0 |
| 1734472800 | 26751.24 | -244.81 | -0.91 | 26927.05 | 27094.15 | 26686.86 | 0 |
| 1734386400 | 26996.05 | -294.44 | -1.08 | 27264.9 | 27523.58 | 26962.81 | 0 |
| 1734127200 | 27290.49 | -427.03 | -1.54 | 27561.79 | 27598.06 | 27090.08 | 0 |
| 1734040800 | 27717.52 | -365.29 | -1.30 | 27934.67 | 27986.75 | 27666.75 | 0 |
| 1733954400 | 28082.81 | -223.96 | -0.79 | 28462.93 | 28527.03 | 28068.82 | 0 |
| 1733868000 | 28306.77 | -666.77 | -2.30 | 28533.32 | 28625.75 | 28127.27 | 0 |
| 1733781600 | 28973.54 | 229.08 | 0.80 | 28901.51 | 29021.58 | 28792.22 | 0 |
| 1733522400 | 28744.46 | 7.23 | 0.03 | 29027.68 | 29204.3 | 28652.2 | 0 |
| 1733436000 | 28737.23 | -360.24 | -1.24 | 29115.54 | 29166.96 | 28716.54 | 0 |
| 1733349600 | 29097.47 | -637.94 | -2.15 | 29484.58 | 29528.46 | 29003.79 | 0 |
| 1733263200 | 29735.41 | -30.63 | -0.10 | 29891.01 | 29925.08 | 29577.22 | 0 |
| 1733176800 | 29766.04 | -129.18 | -0.43 | 29862.46 | 29928.46 | 29530.82 | 0 |
| 1732917600 | 29895.22 | 40.11 | 0.13 | 30090.64 | 30223 | 29857.28 | 0 |
| 1732744800 | 29855.11 | -27.69 | -0.09 | 30143.59 | 30231.87 | 29834.47 | 0 |
| 1732658400 | 29882.8 | -611.02 | -2.00 | 30230.37 | 30233.47 | 29689.52 | 0 |
| 1732572000 | 30493.82 | 1 | 4.96 | 29461.27 | 30737.58 | 29461.27 | 0 |
| 1732312800 | 29053.21 | 461.92 | 1.62 | 28754.41 | 29065.74 | 28744.47 | 0 |
| 1732226400 | 28591.29 | 237.96 | 0.84 | 28459.42 | 28836.01 | 28396.83 | 0 |
| 1732140000 | 28353.33 | 40.09 | 0.14 | 28292.22 | 28398.33 | 28185.93 | 0 |
| 1732053600 | 28313.24 | -35.32 | -0.12 | 28180.99 | 28384.43 | 27908.22 | 0 |
| 1731967200 | 28348.56 | -50.99 | -0.18 | 28248.79 | 28534.23 | 28204.12 | 0 |
| 1731708000 | 28399.55 | -314.17 | -1.09 | 28612.33 | 28664.78 | 28367.25 | 0 |
| 1731621600 | 28713.72 | 200.91 | 0.70 | 28579.58 | 29010.48 | 28579.58 | 0 |
| 1731535200 | 28512.81 | 4 | 0.01 | 28789 | 28962.86 | 28477.24 | 0 |
| 1731448800 | 28508.81 | -800.34 | -2.73 | 29172.05 | 29207.37 | 28491.42 | 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
