Premium
DJ US Industrial and Office REITs Total Stock Market (DWCIOF)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 1100.74 | -3.02 | -0.27 | 1098.31 | 1110.27 | 1095.83 | 0 |
| 1734386400 | 1103.76 | -12.25 | -1.10 | 1110.26 | 1121.93 | 1101.71 | 0 |
| 1734127200 | 1116.01 | 1.71 | 0.15 | 1109.59 | 1117.96 | 1106.1099 | 0 |
| 1734040800 | 1114.3 | -3.82 | -0.34 | 1116.68 | 1129.02 | 1114.06 | 0 |
| 1733954400 | 1118.1199 | -7.53 | -0.67 | 1129.03 | 1133.51 | 1113.58 | 0 |
| 1733868000 | 1125.65 | -21.89 | -1.91 | 1145.3 | 1145.56 | 1121.35 | 0 |
| 1733781600 | 1147.54 | 31.58 | 2.83 | 1126.41 | 1149.45 | 1123.81 | 0 |
| 1733522400 | 1115.96 | -8.47 | -0.75 | 1124.44 | 1129.7 | 1110.58 | 0 |
| 1733436000 | 1124.43 | -8.66 | -0.76 | 1124.25 | 1127.79 | 1116.02 | 0 |
| 1733349600 | 1133.09 | -7.81 | -0.68 | 1140.17 | 1140.96 | 1127.01 | 0 |
| 1733263200 | 1140.9 | -1.98 | -0.17 | 1142.88 | 1146.84 | 1137.6 | 0 |
| 1733176800 | 1142.88 | -10.21 | -0.89 | 1150.95 | 1150.95 | 1135.8699 | 0 |
| 1732917600 | 1153.09 | -9.74 | -0.84 | 1165.23 | 1168.91 | 1152.96 | 0 |
| 1732744800 | 1162.83 | 10.07 | 0.87 | 1160.18 | 1174.15 | 1160.18 | 0 |
| 1732658400 | 1152.76 | -10.44 | -0.90 | 1159.15 | 1161.14 | 1144.06 | 0 |
| 1732572000 | 1163.2 | 20.64 | 1.81 | 1149.75 | 1173.16 | 1149.75 | 0 |
| 1732312800 | 1142.56 | 15.1 | 1.34 | 1132.83 | 1143.48 | 1130.2 | 0 |
| 1732226400 | 1127.46 | -0.11 | -0.01 | 1127.39 | 1136.88 | 1123.79 | 0 |
| 1732140000 | 1127.57 | -3 | -0.27 | 1124.04 | 1127.82 | 1117.57 | 0 |
| 1732053600 | 1130.57 | 7.12 | 0.63 | 1117.8599 | 1133.4 | 1111.47 | 0 |
| 1731967200 | 1123.45 | 6.45 | 0.58 | 1109.47 | 1123.74 | 1108.6 | 0 |
| 1731708000 | 1117 | -9.42 | -0.84 | 1126.17 | 1126.55 | 1109.85 | 0 |
| 1731621600 | 1126.42 | -16.84 | -1.47 | 1144.52 | 1145.3599 | 1123.8599 | 0 |
| 1731535200 | 1143.26 | 18.62 | 1.66 | 1134.81 | 1147.1 | 1133.82 | 0 |
| 1731448800 | 1124.64 | -22.19 | -1.93 | 1143.21 | 1149.91 | 1124.02 | 0 |
| 1731362400 | 1146.83 | -11.2 | -0.97 | 1157.44 | 1165.91 | 1145.64 | 0 |
| 1731103200 | 1158.03 | 11.09 | 0.97 | 1149.03 | 1158.94 | 1145.38 | 0 |
| 1731016800 | 1146.94 | -0.33 | -0.03 | 1150.19 | 1150.69 | 1140.13 | 0 |
| 1730930400 | 1147.27 | -3.86 | -0.34 | 1169.8 | 1170.85 | 1129.51 | 0 |
| 1730844000 | 1151.13 | 9.34 | 0.82 | 1135.39 | 1151.13 | 1132.46 | 0 |
| 1730757600 | 1141.79 | 9.08 | 0.80 | 1135.45 | 1149.5 | 1135.44 | 0 |
| 1730494800 | 1132.71 | -4.35 | -0.38 | 1152.9 | 1154.52 | 1132.52 | 0 |
| 1730408400 | 1137.06 | -26.08 | -2.24 | 1157.38 | 1161.3599 | 1136.91 | 0 |
| 1730322000 | 1163.14 | 1.11 | 0.10 | 1163.94 | 1178.82 | 1161.46 | 0 |
| 1730235600 | 1162.03 | -17.33 | -1.47 | 1177.67 | 1179.52 | 1161.97 | 0 |
| 1730149200 | 1179.3599 | 3.7 | 0.31 | 1183.9 | 1187.67 | 1175.83 | 0 |
| 1729890000 | 1175.66 | -23.12 | -1.93 | 1199.01 | 1199.83 | 1174.94 | 0 |
| 1729803600 | 1198.78 | -2.05 | -0.17 | 1200.1099 | 1204.19 | 1193.56 | 0 |
| 1729717200 | 1200.83 | 8.95 | 0.75 | 1192.46 | 1203.25 | 1190.28 | 0 |
| 1729630800 | 1191.88 | 7.06 | 0.60 | 1181.91 | 1196.99 | 1181.8599 | 0 |
| 1729544400 | 1184.82 | -36.62 | -3.00 | 1209.7 | 1212.43 | 1184.5 | 0 |
| 1729285200 | 1221.44 | 5.8 | 0.48 | 1217.84 | 1221.44 | 1211.68 | 0 |
| 1729198800 | 1215.64 | -26.28 | -2.12 | 1233.18 | 1238.53 | 1215.58 | 0 |
| 1729112400 | 1241.92 | 39.3 | 3.27 | 1213.99 | 1244.82 | 1207.99 | 0 |
| 1729026000 | 1202.6199 | 13.52 | 1.14 | 1195.69 | 1217.09 | 1194.5 | 0 |
| 1728939600 | 1189.1 | 6.46 | 0.55 | 1180.22 | 1192.2 | 1176.01 | 0 |
| 1728680400 | 1182.64 | 16.29 | 1.40 | 1171.02 | 1183.33 | 1168.77 | 0 |
| 1728594000 | 1166.35 | -5.22 | -0.45 | 1165.3699 | 1174.38 | 1158.77 | 0 |
| 1728507600 | 1171.57 | -1.56 | -0.13 | 1167.56 | 1174.99 | 1162.63 | 0 |
| 1728421200 | 1173.13 | -3.8 | -0.32 | 1180.65 | 1182.15 | 1165.23 | 0 |
| 1728334800 | 1176.93 | -18.98 | -1.59 | 1186.9 | 1187.05 | 1170.74 | 0 |
| 1728075600 | 1195.91 | 2.74 | 0.23 | 1193.04 | 1198.55 | 1182.83 | 0 |
| 1727989200 | 1193.17 | -11.72 | -0.97 | 1198.76 | 1200.6099 | 1187.74 | 0 |
| 1727902800 | 1204.89 | -5.69 | -0.47 | 1194.3 | 1205.38 | 1191.24 | 0 |
| 1727816400 | 1210.58 | -15.06 | -1.23 | 1225 | 1227.07 | 1203.3599 | 0 |
| 1727730000 | 1225.64 | 2.36 | 0.19 | 1214.71 | 1226.83 | 1212.16 | 0 |
| 1727470800 | 1223.28 | 2.65 | 0.22 | 1229.72 | 1238.75 | 1222.2 | 0 |
| 1727384400 | 1220.63 | -3.97 | -0.32 | 1231.42 | 1234.03 | 1217.85 | 0 |
| 1727298000 | 1224.6 | -14.13 | -1.14 | 1240.15 | 1241.68 | 1220.89 | 0 |
| 1727211600 | 1238.73 | 2.15 | 0.17 | 1236.39 | 1246.8 | 1230.8599 | 0 |
| 1727125200 | 1236.58 | 11.09 | 0.90 | 1236.93 | 1240.91 | 1233.17 | 0 |
| 1726866000 | 1225.49 | -25.07 | -2.00 | 1241.41 | 1244.43 | 1224.15 | 0 |
| 1726779600 | 1250.56 | 14.15 | 1.14 | 1254.3699 | 1257.04 | 1240.75 | 0 |
| 1726693200 | 1236.41 | -5.89 | -0.47 | 1244.29 | 1255.09 | 1232.48 | 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
