Premium
DJ US Retail REITs (DJUSRL)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 101.07 | -0.58 | -0.57 | 100.96 | 102.27 | 100.84 | 15206541 |
| 1734386400 | 101.65 | -0.11 | -0.11 | 101.53 | 102.73 | 101.48 | 17109875 |
| 1734127200 | 101.76 | 0.74 | 0.73 | 100.63 | 101.83 | 100.63 | 13539111 |
| 1734040800 | 101.02 | 0.11 | 0.11 | 100.79 | 102.19 | 100.72 | 13137711 |
| 1733954400 | 100.91 | -0.89 | -0.87 | 101.7 | 102.15 | 100.68 | 16519193 |
| 1733868000 | 101.8 | -1.31 | -1.27 | 102.74 | 102.74 | 101.43 | 17094851 |
| 1733781600 | 103.11 | -0.15 | -0.15 | 102.81 | 103.37 | 102.29 | 13577498 |
| 1733522400 | 103.26 | 0.43 | 0.42 | 103.16 | 103.35 | 102.8 | 12051518 |
| 1733436000 | 102.83 | -0.21 | -0.20 | 102.42 | 103.07 | 102.35 | 13542768 |
| 1733349600 | 103.04 | 0.33 | 0.32 | 102.81 | 103.09 | 102.33 | 12844605 |
| 1733263200 | 102.71 | -0.65 | -0.63 | 103.73 | 103.84 | 102.37 | 13236019 |
| 1733176800 | 103.36 | -1.58 | -1.51 | 104.64 | 104.64 | 103.05 | 14115829 |
| 1732917600 | 104.94 | -0.57 | -0.54 | 105.54 | 106.19 | 104.89 | 12758179 |
| 1732744800 | 105.51 | 0.78 | 0.74 | 105.16 | 106.33 | 105.13 | 13667039 |
| 1732658400 | 104.73 | 0.96 | 0.93 | 103.88 | 104.87 | 103.51 | 12162164 |
| 1732572000 | 103.77 | -0.06 | -0.06 | 104.2 | 104.54 | 103.61 | 24645036 |
| 1732312800 | 103.83 | -0.09 | -0.09 | 104.49 | 104.66 | 103.62 | 12179144 |
| 1732226400 | 103.92 | 0.58 | 0.56 | 103.14 | 104.17 | 103.06 | 12560575 |
| 1732140000 | 103.34 | -0.16 | -0.15 | 102.97 | 103.64 | 102.62 | 13168523 |
| 1732053600 | 103.5 | 0.54 | 0.52 | 102.77 | 103.59 | 102.24 | 16110626 |
| 1731967200 | 102.96 | 0.49 | 0.48 | 101.79 | 103.08 | 101.62 | 12762550 |
| 1731708000 | 102.47 | 0.79 | 0.78 | 101.62 | 102.72 | 101.12 | 22171990 |
| 1731621600 | 101.68 | -0.86 | -0.84 | 102.31 | 102.56 | 101.54 | 14466534 |
| 1731535200 | 102.54 | 0.25 | 0.24 | 102.83 | 103.51 | 102.24 | 16171610 |
| 1731448800 | 102.29 | -1.26 | -1.22 | 103.48 | 103.8 | 102.27 | 14061856 |
| 1731362400 | 103.55 | 0.63 | 0.61 | 102.92 | 104.42 | 102.86 | 15770096 |
| 1731103200 | 102.92 | 1.76 | 1.74 | 101.7 | 103.26 | 101.68 | 15472288 |
| 1731016800 | 101.16 | 0.39 | 0.39 | 100.99 | 101.63 | 100.67 | 19154484 |
| 1730930400 | 100.77 | -1.54 | -1.51 | 102.73 | 102.73 | 99.46 | 33355635 |
| 1730844000 | 102.31 | 0.57 | 0.56 | 101.26 | 102.31 | 100.6 | 15767565 |
| 1730757600 | 101.74 | 1.51 | 1.51 | 100.47 | 102.01 | 100.47 | 16011351 |
| 1730494800 | 100.23 | -0.5 | -0.50 | 100.52 | 101.85 | 100.15 | 15623248 |
| 1730408400 | 100.73 | -2.04 | -1.99 | 101.97 | 102.71 | 100.71 | 26186181 |
| 1730322000 | 102.77 | 0.37 | 0.36 | 102.66 | 103.36 | 102.37 | 20230413 |
| 1730235600 | 102.4 | -0.73 | -0.71 | 103.05 | 103.5 | 102.4 | 17927836 |
| 1730149200 | 103.13 | 0.63 | 0.61 | 103.13 | 104.08 | 103.07 | 13767889 |
| 1729890000 | 102.5 | -2.15 | -2.05 | 104.84 | 104.9 | 102.32 | 16504299 |
| 1729803600 | 104.65 | -0.83 | -0.79 | 105.41 | 106.19 | 104.6 | 12121635 |
| 1729717200 | 105.48 | 0.2 | 0.19 | 104.9 | 105.95 | 104.87 | 13471208 |
| 1729630800 | 105.28 | 0.17 | 0.16 | 104.85 | 105.72 | 104.73 | 9793791 |
| 1729544400 | 105.11 | -1.6 | -1.50 | 106.46 | 106.68 | 104.99 | 13102454 |
| 1729285200 | 106.71 | 1.17 | 1.11 | 105.59 | 106.75 | 105.09 | 12164114 |
| 1729198800 | 105.54 | -0.39 | -0.37 | 105.47 | 105.69 | 104.78 | 15484873 |
| 1729112400 | 105.93 | 0.91 | 0.87 | 105.19 | 106.07 | 105.04 | 13583765 |
| 1729026000 | 105.02 | 1.94 | 1.88 | 103.48 | 105.95 | 103.48 | 17148670 |
| 1728939600 | 103.08 | 0.66 | 0.64 | 102.15 | 103.28 | 101.98 | 9896132 |
| 1728680400 | 102.42 | 1 | 0.99 | 101.98 | 102.75 | 101.83 | 10521161 |
| 1728594000 | 101.42 | -0.89 | -0.87 | 102.03 | 102.59 | 100.97 | 12782292 |
| 1728507600 | 102.31 | 0.82 | 0.81 | 101.45 | 102.44 | 101.21 | 12046413 |
| 1728421200 | 101.49 | -0.2 | -0.20 | 102.08 | 102.2 | 101.18 | 13568344 |
| 1728334800 | 101.69 | -0.73 | -0.71 | 101.9 | 101.92 | 101.34 | 12301616 |
| 1728075600 | 102.42 | -0.12 | -0.12 | 101.94 | 102.56 | 101.23 | 14947655 |
| 1727989200 | 102.54 | -0.1 | -0.10 | 102.45 | 102.58 | 101.69 | 11939026 |
| 1727902800 | 102.64 | -0.87 | -0.84 | 102.57 | 103.41 | 102.15 | 19541335 |
| 1727816400 | 103.51 | -0.25 | -0.24 | 103.75 | 103.86 | 102.79 | 18202350 |
| 1727730000 | 103.76 | 0.98 | 0.95 | 102.8 | 103.81 | 102.19 | 18852973 |
| 1727470800 | 102.78 | 0.56 | 0.55 | 102.92 | 103.46 | 102.24 | 14421697 |
| 1727384400 | 102.22 | -1.1 | -1.06 | 103.25 | 103.26 | 101.95 | 18081670 |
| 1727298000 | 103.32 | -0.3 | -0.29 | 103.77 | 103.84 | 103.02 | 15110629 |
| 1727211600 | 103.62 | 0.51 | 0.49 | 102.67 | 104.09 | 102.41 | 14680262 |
| 1727125200 | 103.11 | 1.08 | 1.06 | 102.51 | 103.21 | 102.42 | 14778091 |
| 1726866000 | 102.03 | 0.29 | 0.29 | 101.33 | 102.05 | 101.24 | 38770424 |
| 1726779600 | 101.74 | -0.76 | -0.74 | 103.04 | 103.16 | 101.12 | 24194766 |
| 1726693200 | 102.5 | -0.24 | -0.23 | 102.8 | 103.89 | 102.23 | 15255055 |
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
