Premium
DJ US Residential REITs (DJUSRN)
DOWI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1736287200 | 234.85 | -2.4 | -1.01 | 238.72 | 239.57 | 234.03 | 15063489 |
| 1736200800 | 237.25 | -7.57 | -3.09 | 244.68 | 244.78 | 237.08 | 14345601 |
| 1735941600 | 244.82 | 3.59 | 1.49 | 241.38 | 245.02 | 240.81 | 9449537 |
| 1735855200 | 241.23 | -3.64 | -1.49 | 243.8 | 244.93 | 240.91 | 11346117 |
| 1735682400 | 244.87 | 1.61 | 0.66 | 244.54 | 245.13 | 242.26 | 11875796 |
| 1735596000 | 243.26 | -1.5 | -0.61 | 243.32 | 243.8 | 240.46 | 8184750 |
| 1735336800 | 244.76 | -2.28 | -0.92 | 245.33 | 247.43 | 244.17 | 7672164 |
| 1735250400 | 247.04 | -0.13 | -0.05 | 246.19 | 247.56 | 245.97 | 7437667 |
| 1735077600 | 247.17 | 2.28 | 0.93 | 244.61 | 247.23 | 244.39 | 4493748 |
| 1734991200 | 244.89 | 0.41 | 0.17 | 243.17 | 245.3 | 242.31 | 9629586 |
| 1734732000 | 244.48 | 5.04 | 2.10 | 240.93 | 246.43 | 240.64 | 40694396 |
| 1734645600 | 239.44 | -1.98 | -0.82 | 241.79 | 244.5 | 239.18 | 19098391 |
| 1734559200 | 241.42 | -7.81 | -3.13 | 248.61 | 250.76 | 241.36 | 17424085 |
| 1734472800 | 249.23 | -2.38 | -0.95 | 250.03 | 251.37 | 248.69 | 14595126 |
| 1734386400 | 251.61 | 0.85 | 0.34 | 250.77 | 254.87 | 249.93 | 9945533 |
| 1734127200 | 250.76 | -1.86 | -0.74 | 251.83 | 252.65 | 249.87 | 9435195 |
| 1734040800 | 252.62 | 1.86 | 0.74 | 250.56 | 255.35 | 250.34 | 13043767 |
| 1733954400 | 250.76 | -0.52 | -0.21 | 251.76 | 253.15 | 250.3 | 14197363 |
| 1733868000 | 251.28 | -2.36 | -0.93 | 254.66 | 254.79 | 250.42 | 12707348 |
| 1733781600 | 253.64 | 0.74 | 0.29 | 252.39 | 254.03 | 251.39 | 11637861 |
| 1733522400 | 252.9 | -0.22 | -0.09 | 254.03 | 254.29 | 252.11 | 9765323 |
| 1733436000 | 253.12 | -1.43 | -0.56 | 253 | 254.02 | 252.23 | 10982039 |
| 1733349600 | 254.55 | 0.08 | 0.03 | 254.39 | 254.99 | 253.4 | 9848818 |
| 1733263200 | 254.47 | -2.47 | -0.96 | 257.41 | 257.41 | 254.36 | 10257214 |
| 1733176800 | 256.94 | -3.68 | -1.41 | 259.62 | 259.62 | 256.14999 | 11651351 |
| 1732917600 | 260.62 | -2.65 | -1.01 | 263.19 | 264.06 | 260.5 | 9252805 |
| 1732744800 | 263.27 | 2.57 | 0.99 | 262.61 | 264.7 | 262.55 | 9196863 |
| 1732658400 | 260.7 | 1.6 | 0.62 | 259.37 | 261.51 | 258.85 | 13003570 |
| 1732572000 | 259.1 | 1.8 | 0.70 | 258.39999 | 261.32 | 258.14999 | 22181197 |
| 1732312800 | 257.3 | 1.29 | 0.50 | 255.85 | 258.31 | 255.83 | 8475486 |
| 1732226400 | 256.01 | 2.47 | 0.97 | 253.9 | 256.97 | 253.15 | 9769030 |
| 1732140000 | 253.54 | -1.26 | -0.49 | 253.41 | 254.45 | 251.92 | 10337031 |
| 1732053600 | 254.8 | 0.32 | 0.13 | 253.62 | 255.2 | 251.95 | 9390438 |
| 1731967200 | 254.48 | 0.84 | 0.33 | 252.63 | 255.06 | 252.31 | 11114753 |
| 1731708000 | 253.64 | 0.58 | 0.23 | 252.43 | 254.49 | 251.26 | 13577298 |
| 1731621600 | 253.06 | -4.54 | -1.76 | 257.33 | 257.33 | 252.88 | 12681636 |
| 1731535200 | 257.6 | 3.95 | 1.56 | 255.94 | 258.31 | 255.82 | 13879631 |
| 1731448800 | 253.65 | -2.2 | -0.86 | 254.68 | 256.33999 | 253.48 | 14007631 |
| 1731362400 | 255.85 | 0.76 | 0.30 | 255.22 | 258.52 | 255.22 | 12454056 |
| 1731103200 | 255.09 | 5.51 | 2.21 | 250.96 | 256.33999 | 250.35 | 14818272 |
| 1731016800 | 249.58 | 0.51 | 0.20 | 247.36 | 250.2 | 246.48 | 20436909 |
| 1730930400 | 249.07 | 0.06 | 0.02 | 252.44 | 252.44 | 245.79 | 22687029 |
| 1730844000 | 249.01 | 5.76 | 2.37 | 243.52 | 249.01 | 242.04 | 12150887 |
| 1730757600 | 243.25 | 2.86 | 1.19 | 240.91 | 243.25 | 240.83 | 16036788 |
| 1730494800 | 240.39 | -4.03 | -1.65 | 244.07 | 244.83 | 240.1 | 19078865 |
| 1730408400 | 244.42 | -6.93 | -2.76 | 247.39 | 249.47 | 244.42 | 27533601 |
| 1730322000 | 251.35 | -0.26 | -0.10 | 252.1 | 252.73 | 250.11 | 19813134 |
| 1730235600 | 251.61 | -2.15 | -0.85 | 253.4 | 254.18 | 250.9 | 12546131 |
| 1730149200 | 253.76 | 0.76 | 0.30 | 254.43 | 255.78 | 252.48 | 13871524 |
| 1729890000 | 253 | -4.47 | -1.74 | 258.32 | 258.41 | 252.9 | 10410419 |
| 1729803600 | 257.47 | -0.72 | -0.28 | 258.69 | 259.85 | 257.39999 | 12257215 |
| 1729717200 | 258.19 | 5.22 | 2.06 | 253.55 | 258.8 | 253.52 | 14067390 |
| 1729630800 | 252.97 | 1.9 | 0.76 | 250.84 | 254.21 | 250.69 | 10194960 |
| 1729544400 | 251.07 | -4.46 | -1.75 | 254.5 | 254.59 | 250.69 | 13228121 |
| 1729285200 | 255.53 | 1.27 | 0.50 | 254.78 | 256.37 | 254.47 | 10462138 |
| 1729198800 | 254.26 | -0.64 | -0.25 | 254.78 | 255 | 252.77 | 11769674 |
| 1729112400 | 254.9 | 3.22 | 1.28 | 252.06 | 255.21 | 251.98 | 10118174 |
| 1729026000 | 251.68 | 1.29 | 0.52 | 251.47 | 254.49 | 251.36 | 14376029 |
| 1728939600 | 250.39 | 1.21 | 0.49 | 248.7 | 250.91 | 247.72 | 10114024 |
| 1728680400 | 249.18 | 2.26 | 0.92 | 248.37 | 249.28 | 246.87 | 10156942 |
| 1728594000 | 246.92 | -0.59 | -0.24 | 247.08 | 249.69 | 245.9 | 13008402 |
| 1728507600 | 247.51 | 0.33 | 0.13 | 247.24 | 247.72 | 245.59 | 11786522 |
| 1728421200 | 247.18 | -1.7 | -0.68 | 250.14 | 250.31 | 245.99 | 14257826 |
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
