Premium
DJ US Specialty REITs (DJUSSR)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 257.70999 | -0.06 | -0.02 | 258.92 | 259.25 | 257.66 | 49066168 |
| 1737064800 | 257.77 | 6.86 | 2.73 | 251.69 | 257.93 | 251.2 | 38742826 |
| 1736978400 | 250.91 | 1.02 | 0.41 | 256.20999 | 256.70999 | 250.54 | 43350189 |
| 1736892000 | 249.89 | 1.68 | 0.68 | 248.64 | 250.68 | 248.56 | 38766725 |
| 1736805600 | 248.21 | 2.51 | 1.02 | 245.51 | 248.33 | 244.66 | 45040724 |
| 1736546400 | 245.7 | -7.29 | -2.88 | 248.84 | 249.35 | 245.51 | 51330160 |
| 1736373600 | 252.99 | 1.73 | 0.69 | 251.25 | 253.04 | 249.17 | 46289260 |
| 1736287200 | 251.26 | -1.46 | -0.58 | 254.08 | 254.69 | 250.51 | 44958369 |
| 1736200800 | 252.72 | -3.61 | -1.41 | 255.69 | 257.04 | 252.41 | 53291835 |
| 1735941600 | 256.33 | 3.28 | 1.30 | 253.64 | 256.89999 | 252.96 | 34430677 |
| 1735855200 | 253.05 | -2.12 | -0.83 | 255.23 | 255.44 | 252.47 | 38368400 |
| 1735682400 | 255.17 | 2.25 | 0.89 | 254.86 | 255.5 | 252.69 | 40297127 |
| 1735596000 | 252.92 | -1.21 | -0.48 | 253.22 | 253.48 | 250.5 | 31526685 |
| 1735336800 | 254.13 | -2.23 | -0.87 | 254.53 | 256.76 | 253.49 | 31096426 |
| 1735250400 | 256.36 | -0.34 | -0.13 | 255.5 | 256.64999 | 254.57 | 23096806 |
| 1735077600 | 256.7 | 1.7 | 0.67 | 254.08 | 256.73 | 253.93 | 15956871 |
| 1734991200 | 255 | 1.37 | 0.54 | 253.02 | 255.28 | 252 | 42535417 |
| 1734732000 | 253.63 | 3.91 | 1.57 | 250.89 | 256.66 | 250.89 | 139948542 |
| 1734645600 | 249.72 | -4.5 | -1.77 | 254.11 | 255.75 | 249.46 | 65283453 |
| 1734559200 | 254.22 | -10.33 | -3.90 | 263.38 | 264.45 | 254.13 | 55842929 |
| 1734472800 | 264.55 | -0.92 | -0.35 | 263.63 | 267.27 | 262.83 | 49161307 |
| 1734386400 | 265.47 | -2.17 | -0.81 | 267.16 | 268.5 | 265.26 | 42815795 |
| 1734127200 | 267.64 | -1.44 | -0.54 | 268.01 | 269.45999 | 267.31 | 37921824 |
| 1734040800 | 269.08 | -1.24 | -0.46 | 270.33999 | 272.2 | 269.06 | 34432786 |
| 1733954400 | 270.32 | -0.4 | -0.15 | 271.2 | 271.91 | 269.41 | 41954302 |
| 1733868000 | 270.72 | -4.86 | -1.76 | 274.72 | 274.94 | 269.77 | 40240017 |
| 1733781600 | 275.58 | -1.27 | -0.46 | 277.11 | 277.86 | 274.98 | 44416469 |
| 1733522400 | 276.85 | -0.37 | -0.13 | 277.82 | 278.77999 | 275.02999 | 38245654 |
| 1733436000 | 277.22 | 0.08 | 0.03 | 275.41 | 277.37 | 275 | 33244839 |
| 1733349600 | 277.14 | -0.96 | -0.35 | 277.94 | 278.25 | 275.73 | 38185510 |
| 1733263200 | 278.1 | -2.09 | -0.75 | 280.43 | 280.86 | 277.82 | 36301927 |
| 1733176800 | 280.19 | -4.12 | -1.45 | 283.14 | 283.14 | 279.06 | 41007665 |
| 1732917600 | 284.31 | -1.04 | -0.36 | 285.29 | 286.88 | 284.11 | 31920673 |
| 1732744800 | 285.35 | 1.18 | 0.42 | 285.73 | 287.27 | 285.27 | 35462242 |
| 1732658400 | 284.17 | 2.06 | 0.73 | 281.75 | 284.6 | 281.02999 | 43711999 |
| 1732572000 | 282.11 | 4.34 | 1.56 | 279.25 | 282.62 | 279.25 | 71892366 |
| 1732312800 | 277.77 | 1.78 | 0.64 | 277.31 | 278.24 | 276.77 | 35749133 |
| 1732226400 | 275.99 | 1.96 | 0.72 | 273.58 | 276.89 | 273.06 | 30398174 |
| 1732140000 | 274.02999 | -0.92 | -0.33 | 273.68 | 274.64 | 272.32 | 38693316 |
| 1732053600 | 274.95 | 2.05 | 0.75 | 272.77999 | 275.79 | 271.6 | 34994191 |
| 1731967200 | 272.89999 | 2.17 | 0.80 | 269.22 | 273.02 | 269.07 | 35632667 |
| 1731708000 | 270.73 | 1.62 | 0.60 | 268.08 | 271.22 | 267.92 | 52091653 |
| 1731621600 | 269.11 | -1.44 | -0.53 | 270.14999 | 270.85 | 268.66 | 44559227 |
| 1731535200 | 270.55 | 0.28 | 0.10 | 272.26 | 273.66 | 270.37 | 41809181 |
| 1731448800 | 270.27 | -3.74 | -1.36 | 273.22 | 274.02 | 270.02 | 48511248 |
| 1731362400 | 274.01 | -3.04 | -1.10 | 276.23 | 277.32 | 273.74 | 40449184 |
| 1731103200 | 277.05 | 3.79 | 1.39 | 274.39 | 278.26 | 274.39 | 40215740 |
| 1731016800 | 273.26 | 4.21 | 1.56 | 269.93 | 273.85 | 269.72 | 51282995 |
| 1730930400 | 269.05 | -10.68 | -3.82 | 274.81 | 274.81 | 266.08 | 77337668 |
| 1730844000 | 279.73 | 3.5 | 1.27 | 275.04 | 279.76 | 274.01 | 34972327 |
| 1730757600 | 276.23 | 2.74 | 1.00 | 274.51 | 276.64999 | 274.32 | 40372547 |
| 1730494800 | 273.49 | -3.84 | -1.38 | 279.14 | 279.37 | 273.35 | 48235584 |
| 1730408400 | 277.33 | -3.63 | -1.29 | 278.05 | 281.63 | 277.26 | 54013561 |
| 1730322000 | 280.95999 | 1.55 | 0.55 | 280.25 | 282.95999 | 279.97 | 48038870 |
| 1730235600 | 279.41 | -2.03 | -0.72 | 280.77999 | 281.86 | 278.6 | 53322505 |
| 1730149200 | 281.44 | 0.6 | 0.21 | 283.08999 | 284.52 | 280.99 | 40506009 |
| 1729890000 | 280.83999 | -0.38 | -0.14 | 284.52999 | 286.99 | 280.64 | 45362158 |
| 1729803600 | 281.22 | 0.04 | 0.01 | 281.11 | 282.58999 | 280.82 | 36281718 |
| 1729717200 | 281.18 | 3.6 | 1.30 | 277.63 | 281.6 | 277.63 | 39377352 |
| 1729630800 | 277.58 | 0.04 | 0.01 | 276.44 | 278.73 | 276.22 | 35001019 |
| 1729544400 | 277.54 | -5.52 | -1.95 | 281.95999 | 283.06 | 277.2 | 33502968 |
| 1729285200 | 283.06 | 2.31 | 0.82 | 281.70999 | 283.13 | 280.39999 | 31888593 |
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
