Premium
DJ Americas Select Real Estate Securities (DWAMRS)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 3975.08 | -58.98 | -1.46 | 4034.06 | 4044.55 | 3957.42 | 0 |
| 1738101600 | 4034.06 | -39.5 | -0.97 | 4073.4 | 4073.63 | 4023.64 | 0 |
| 1738015200 | 4073.56 | 36.75 | 0.91 | 4036.45 | 4076.59 | 4008.91 | 0 |
| 1737756000 | 4036.81 | 21.66 | 0.54 | 4015.49 | 4059.45 | 4000.45 | 0 |
| 1737669600 | 4015.15 | 32.26 | 0.81 | 3982.84 | 4015.67 | 3953.4 | 0 |
| 1737583200 | 3982.89 | -67.69 | -1.67 | 4050.72 | 4050.81 | 3980.57 | 0 |
| 1737496800 | 4050.58 | 82.41 | 2.08 | 3968.77 | 4053.69 | 3968.72 | 0 |
| 1737151200 | 3968.17 | -6.16 | -0.15 | 3974.27 | 3999.48 | 3967.76 | 0 |
| 1737064800 | 3974.33 | 61.44 | 1.57 | 3912.54 | 3978.06 | 3906.22 | 0 |
| 1736978400 | 3912.89 | 2.49 | 0.06 | 3910.38 | 4005.87 | 3908.84 | 0 |
| 1736892000 | 3910.4 | 33.27 | 0.86 | 3877.24 | 3918.99 | 3877.22 | 0 |
| 1736805600 | 3877.13 | 42.78 | 1.12 | 3834.33 | 3880.05 | 3819.44 | 0 |
| 1736546400 | 3834.35 | -89.95 | -2.29 | 3923.93 | 3923.96 | 3829.18 | 0 |
| 1736373600 | 3924.3 | 7.83 | 0.20 | 3916.15 | 3930.04 | 3881.97 | 0 |
| 1736287200 | 3916.47 | -19.45 | -0.49 | 3935.97 | 3974.19 | 3904.05 | 0 |
| 1736200800 | 3935.92 | -61.57 | -1.54 | 3998.38 | 4007.47 | 3933.61 | 0 |
| 1735941600 | 3997.49 | 51.95 | 1.32 | 3945.45 | 3999.42 | 3944.6 | 0 |
| 1735855200 | 3945.54 | -36.31 | -0.91 | 3981.8 | 3985.09 | 3931.64 | 0 |
| 1735682400 | 3981.85 | 28.3 | 0.72 | 3953.29 | 3988.06 | 3946.59 | 0 |
| 1735596000 | 3953.55 | -20.38 | -0.51 | 3974 | 3974.1 | 3915.95 | 0 |
| 1735336800 | 3973.93 | -41.93 | -1.04 | 4015.89 | 4022.44 | 3962 | 0 |
| 1735250400 | 4015.86 | 7.67 | 0.19 | 4008.09 | 4022.22 | 3981.06 | 0 |
| 1735077600 | 4008.19 | 33.76 | 0.85 | 3974.5 | 4008.72 | 3963.57 | 0 |
| 1734991200 | 3974.43 | 11.58 | 0.29 | 3962.49 | 3978.6 | 3933.83 | 0 |
| 1734732000 | 3962.85 | 62.59 | 1.60 | 3900.65 | 4005.39 | 3900.51 | 0 |
| 1734645600 | 3900.26 | -53.81 | -1.36 | 3954.32 | 3999.91 | 3899.29 | 0 |
| 1734559200 | 3954.07 | -163.02 | -3.96 | 4117.03 | 4128.5 | 3952.97 | 0 |
| 1734472800 | 4117.09 | -12 | -0.29 | 4129.02 | 4149.04 | 4100.06 | 0 |
| 1734386400 | 4129.09 | -16.05 | -0.39 | 4145.07 | 4172.35 | 4125.28 | 0 |
| 1734127200 | 4145.14 | -7.94 | -0.19 | 4153.03 | 4159.77 | 4132.4799 | 0 |
| 1734040800 | 4153.08 | -3.27 | -0.08 | 4156.39 | 4201.41 | 4149.93 | 0 |
| 1733954400 | 4156.35 | -15.06 | -0.36 | 4171.26 | 4194.02 | 4145.35 | 0 |
| 1733868000 | 4171.41 | -50.44 | -1.19 | 4222.04 | 4222.27 | 4156.68 | 0 |
| 1733781600 | 4221.85 | 12.61 | 0.30 | 4209.41 | 4231.65 | 4205.08 | 0 |
| 1733522400 | 4209.24 | -3.08 | -0.07 | 4212.25 | 4228.31 | 4189.88 | 0 |
| 1733436000 | 4212.32 | -11.06 | -0.26 | 4223.55 | 4224.04 | 4189.4799 | 0 |
| 1733349600 | 4223.38 | -6.67 | -0.16 | 4230.01 | 4232.82 | 4203.43 | 0 |
| 1733263200 | 4230.05 | -25.11 | -0.59 | 4255.21 | 4264.35 | 4226.93 | 0 |
| 1733176800 | 4255.16 | -59.7 | -1.38 | 4314.41 | 4314.43 | 4238.92 | 0 |
| 1732917600 | 4314.86 | -25.59 | -0.59 | 4340.58 | 4360.97 | 4313.92 | 0 |
| 1732744800 | 4340.45 | 24.54 | 0.57 | 4315.7299 | 4375.82 | 4315.62 | 0 |
| 1732658400 | 4315.91 | 17.03 | 0.40 | 4298.22 | 4322.24 | 4274.2299 | 0 |
| 1732572000 | 4298.88 | 49.69 | 1.17 | 4249.38 | 4317.88 | 4249.28 | 0 |
| 1732312800 | 4249.1899 | 26.37 | 0.62 | 4222.78 | 4255.56 | 4222.58 | 0 |
| 1732226400 | 4222.82 | 24.71 | 0.59 | 4197.9799 | 4241.45 | 4189.71 | 0 |
| 1732140000 | 4198.11 | -16.69 | -0.40 | 4214.42 | 4214.42 | 4171.88 | 0 |
| 1732053600 | 4214.8 | 27.11 | 0.65 | 4187.58 | 4220.8 | 4158.9 | 0 |
| 1731967200 | 4187.6899 | 24.55 | 0.59 | 4163.14 | 4190.68 | 4141.59 | 0 |
| 1731708000 | 4163.14 | 6.77 | 0.16 | 4156.3 | 4172.01 | 4126.07 | 0 |
| 1731621600 | 4156.37 | -44.86 | -1.07 | 4201.07 | 4201.54 | 4152.52 | 0 |
| 1731535200 | 4201.2299 | 22.61 | 0.54 | 4178.71 | 4231.83 | 4178.57 | 0 |
| 1731448800 | 4178.62 | -57.41 | -1.36 | 4235.87 | 4241.34 | 4177.24 | 0 |
| 1731362400 | 4236.03 | -11.18 | -0.26 | 4246.46 | 4281.63 | 4233.13 | 0 |
| 1731103200 | 4247.21 | 59.7 | 1.43 | 4186.97 | 4258.02 | 4186.58 | 0 |
| 1731016800 | 4187.51 | 39.85 | 0.96 | 4148.03 | 4198.88 | 4143.52 | 0 |
| 1730930400 | 4147.66 | -46.23 | -1.10 | 4192.6 | 4218.22 | 4088.96 | 0 |
| 1730844000 | 4193.89 | 53.63 | 1.30 | 4140.27 | 4194.01 | 4108.92 | 0 |
| 1730757600 | 4140.26 | 44.19 | 1.08 | 4096.71 | 4150.09 | 4096.68 | 0 |
| 1730494800 | 4096.07 | -45.98 | -1.11 | 4142.27 | 4172.82 | 4094.66 | 0 |
| 1730408400 | 4142.05 | -82.09 | -1.94 | 4224.3 | 4224.4 | 4141.64 | 0 |
| 1730322000 | 4224.14 | 14.23 | 0.34 | 4209.7 | 4250.16 | 4209.62 | 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
