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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 1132.77 | -12.62 | -1.10 | 1142.06 | 1146.43 | 1129.8699 | 0 |
| 1738015200 | 1145.39 | 20.07 | 1.78 | 1129.24 | 1151.24 | 1127.65 | 0 |
| 1737756000 | 1125.32 | 6.18 | 0.55 | 1111.64 | 1134.1 | 1111.64 | 0 |
| 1737669600 | 1119.14 | 17.11 | 1.55 | 1101.28 | 1119.51 | 1093.44 | 0 |
| 1737583200 | 1102.03 | -19.19 | -1.71 | 1118.74 | 1118.83 | 1100.48 | 0 |
| 1737496800 | 1121.22 | 52.82 | 4.94 | 1075.8599 | 1124.46 | 1075.8599 | 0 |
| 1737151200 | 1068.4 | -7.18 | -0.67 | 1079.58 | 1083.98 | 1068.16 | 0 |
| 1737064800 | 1075.58 | 22.97 | 2.18 | 1056.04 | 1077.1199 | 1051.22 | 0 |
| 1736978400 | 1052.6099 | 3.07 | 0.29 | 1081.03 | 1085.18 | 1051.91 | 0 |
| 1736892000 | 1049.54 | 21.99 | 2.14 | 1029.44 | 1052.55 | 1029.44 | 0 |
| 1736805600 | 1027.55 | 17.07 | 1.69 | 1009.58 | 1028.16 | 1006.92 | 0 |
| 1736546400 | 1010.48 | -24.21 | -2.34 | 1017.94 | 1021.82 | 1008.52 | 0 |
| 1736373600 | 1034.69 | -8.57 | -0.82 | 1041 | 1041.27 | 1026.55 | 0 |
| 1736287200 | 1043.26 | -8.52 | -0.81 | 1058.94 | 1064.8 | 1040.35 | 0 |
| 1736200800 | 1051.78 | -3.11 | -0.29 | 1057.92 | 1071.18 | 1051.54 | 0 |
| 1735941600 | 1054.89 | 11.91 | 1.14 | 1047.44 | 1056.44 | 1039.99 | 0 |
| 1735855200 | 1042.98 | -10.32 | -0.98 | 1058.64 | 1058.64 | 1038.64 | 0 |
| 1735682400 | 1053.3 | 5.99 | 0.57 | 1054.88 | 1058.22 | 1044.6199 | 0 |
| 1735596000 | 1047.31 | -3.37 | -0.32 | 1044.6099 | 1050.29 | 1034.53 | 0 |
| 1735336800 | 1050.68 | -15.63 | -1.47 | 1058.64 | 1068.76 | 1047.58 | 0 |
| 1735250400 | 1066.31 | 13.19 | 1.25 | 1048.08 | 1069.6099 | 1044.23 | 0 |
| 1735077600 | 1053.1199 | 7.37 | 0.70 | 1043.73 | 1053.74 | 1040.41 | 0 |
| 1734991200 | 1045.75 | 4.76 | 0.46 | 1036.39 | 1047.31 | 1032.71 | 0 |
| 1734732000 | 1040.99 | 16.03 | 1.56 | 1026.82 | 1054.68 | 1025.55 | 0 |
| 1734645600 | 1024.96 | -20.39 | -1.95 | 1050.01 | 1056.89 | 1024.96 | 0 |
| 1734559200 | 1045.35 | -55.39 | -5.03 | 1097.07 | 1103.93 | 1045.02 | 0 |
| 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 |
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
