Premium
DJ US Real Estate Investment and Services (DJUSRH)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 723.02 | -2.81 | -0.39 | 728.54 | 730.22 | 716.28 | 6872416 |
| 1738792800 | 725.83 | 11.22 | 1.57 | 716.62 | 726.46 | 714.09 | 7572184 |
| 1738706400 | 714.61 | 7.98 | 1.13 | 705.41 | 717.21 | 705.41 | 7473066 |
| 1738620000 | 706.63 | -5.78 | -0.81 | 704.3 | 711.72 | 697.98 | 8911969 |
| 1738360800 | 712.41 | -1.9 | -0.27 | 713.23 | 720.93 | 712.09 | 7573435 |
| 1738274400 | 714.31 | 11.19 | 1.59 | 713.34 | 721.08 | 710.05 | 6571768 |
| 1738188000 | 703.12 | -5.8 | -0.82 | 710.44 | 712.05 | 701.3 | 7464250 |
| 1738101600 | 708.92 | 2.07 | 0.29 | 704.61 | 714.52 | 704.61 | 8270834 |
| 1738015200 | 706.85 | 13.57 | 1.96 | 687.91 | 707.08 | 687.91 | 6948509 |
| 1737756000 | 693.28 | 0.43 | 0.06 | 689.55 | 698.54 | 687.48 | 5328209 |
| 1737669600 | 692.85 | 6.71 | 0.98 | 682.85 | 694.6 | 681.57 | 6748477 |
| 1737583200 | 686.14 | -2.71 | -0.39 | 688.77 | 689.77 | 683.83 | 7114770 |
| 1737496800 | 688.85 | 12.01 | 1.77 | 684.56 | 689.18 | 682.71 | 7627981 |
| 1737151200 | 676.84 | 7.78 | 1.16 | 679.89 | 679.89 | 670.78 | 8097605 |
| 1737064800 | 669.05999 | 10.02 | 1.52 | 657.36 | 670.76 | 655.59 | 6514764 |
| 1736978400 | 659.04 | 32.23 | 5.14 | 640 | 664.67999 | 640 | 11584780 |
| 1736892000 | 626.80999 | 5.38 | 0.87 | 630.46 | 631 | 620.92999 | 9081626 |
| 1736805600 | 621.42999 | -0.94 | -0.15 | 620.64 | 621.75 | 612.61 | 10513392 |
| 1736546400 | 622.37 | -19.36 | -3.02 | 628.7 | 629.91999 | 609.03 | 9004663 |
| 1736373600 | 641.73 | 2.22 | 0.35 | 639.46 | 643.36 | 633.04 | 8548557 |
| 1736287200 | 639.51 | -15.91 | -2.43 | 656.88 | 659.57 | 638.41 | 6929687 |
| 1736200800 | 655.41999 | 0.55 | 0.08 | 655.49 | 664.91 | 654.66 | 5663777 |
| 1735941600 | 654.87 | 10.65 | 1.65 | 645.63 | 655.91999 | 643.07 | 5786078 |
| 1735855200 | 644.22 | -7.5 | -1.15 | 656.58 | 656.96 | 639.74 | 6781743 |
| 1735682400 | 651.72 | 1.04 | 0.16 | 655.35 | 657.76 | 647.6 | 7439237 |
| 1735596000 | 650.67999 | -3.86 | -0.59 | 650.77 | 654.51 | 643.54 | 5521132 |
| 1735336800 | 654.54 | -7.19 | -1.09 | 656.89 | 660.88 | 651.95 | 4653176 |
| 1735250400 | 661.73 | 0.14 | 0.02 | 657.36 | 663.58 | 655.72 | 3530398 |
| 1735077600 | 661.59 | 4.58 | 0.70 | 656.13 | 661.6 | 654.44 | 3227805 |
| 1734991200 | 657.01 | 6.05 | 0.93 | 643.7 | 657.52 | 643.54 | 6283978 |
| 1734732000 | 650.96 | 16.64 | 2.62 | 634.72 | 655.28 | 632.23 | 20122068 |
| 1734645600 | 634.32 | -13.03 | -2.01 | 650.28 | 657.51 | 633.54 | 11203917 |
| 1734559200 | 647.35 | -32.05 | -4.72 | 680.56 | 683.67 | 646.88 | 10544690 |
| 1734472800 | 679.4 | -12.58 | -1.82 | 687.74 | 692.88 | 678.99 | 7955247 |
| 1734386400 | 691.98 | 4.58 | 0.67 | 691.27 | 699.96 | 689.18 | 8694670 |
| 1734127200 | 687.4 | -15.86 | -2.26 | 699.65 | 702.71 | 684.08 | 7186742 |
| 1734040800 | 703.26 | 3.27 | 0.47 | 698.24 | 706.4 | 698.24 | 7319028 |
| 1733954400 | 699.99 | 8.82 | 1.28 | 693.98 | 703.06 | 693.98 | 6512211 |
| 1733868000 | 691.17 | -10.36 | -1.48 | 699.43 | 702.83 | 690.77 | 6381412 |
| 1733781600 | 701.53 | 0.57 | 0.08 | 701.25 | 707.9 | 696.72 | 6748549 |
| 1733522400 | 700.96 | 6.05 | 0.87 | 702.96 | 710.49 | 700.14 | 7037796 |
| 1733436000 | 694.91 | -12.71 | -1.80 | 704.96 | 707.77 | 689.98 | 7001454 |
| 1733349600 | 707.62 | -2.6 | -0.37 | 707.63 | 707.89 | 700.09 | 8326750 |
| 1733263200 | 710.22 | -1.63 | -0.23 | 710.16 | 713.4 | 705.91 | 6497508 |
| 1733176800 | 711.85 | -9.09 | -1.26 | 718.79 | 719.86 | 710.24 | 6247904 |
| 1732917600 | 720.94 | -4.71 | -0.65 | 727.6 | 727.6 | 720.94 | 4196278 |
| 1732744800 | 725.65 | 6.73 | 0.94 | 722.3 | 727.65 | 719.57 | 6049165 |
| 1732658400 | 718.92 | 3.07 | 0.43 | 714.99 | 721.16 | 714.91 | 7209455 |
| 1732572000 | 715.85 | 15.53 | 2.22 | 709.14 | 725.42 | 707.53 | 13381021 |
| 1732312800 | 700.32 | 19.03 | 2.79 | 681.48 | 701.98 | 681.48 | 10478227 |
| 1732226400 | 681.29 | 8.77 | 1.30 | 676.58 | 684.18 | 671.26 | 10747189 |
| 1732140000 | 672.52 | 13.67 | 2.07 | 653.42999 | 672.72 | 653.42999 | 11047819 |
| 1732053600 | 658.85 | -3.08 | -0.47 | 657.6 | 665.37 | 656.73 | 8795238 |
| 1731967200 | 661.92999 | 11 | 1.69 | 648.26 | 662.42999 | 646.49 | 8261647 |
| 1731708000 | 650.92999 | -16.09 | -2.41 | 663.87 | 666.24 | 649.16999 | 9212426 |
| 1731621600 | 667.02 | -11.09 | -1.64 | 672.64 | 678.22 | 666.65 | 8765083 |
| 1731535200 | 678.11 | 4.89 | 0.73 | 676.76 | 682.06 | 676.02 | 7580890 |
| 1731448800 | 673.22 | -9.51 | -1.39 | 679.57 | 685.79 | 673 | 8040240 |
| 1731362400 | 682.73 | -0.85 | -0.12 | 688.67 | 689.77 | 681.64 | 9043366 |
| 1731103200 | 683.58 | 13.9 | 2.08 | 671.69 | 686.13 | 668.07 | 10777052 |
| 1731016800 | 669.67999 | 29.39 | 4.59 | 654.19 | 672.71 | 653.63 | 18735676 |
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
