Premium
DJ US Mortgage REITs Total Stock Market (DWCMTG)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 277.22 | 2.48 | 0.90 | 274.86 | 277.83999 | 273.70999 | 0 |
| 1741125600 | 274.74 | -3.04 | -1.09 | 274.49 | 277.68 | 272.99 | 0 |
| 1741039200 | 277.77999 | -6.08 | -2.14 | 282.58999 | 282.95 | 276.17 | 0 |
| 1740780000 | 283.86 | 3.26 | 1.16 | 280.39999 | 283.97 | 280.39999 | 0 |
| 1740693600 | 280.6 | -0.9 | -0.32 | 281.58 | 282.45999 | 280.31 | 0 |
| 1740607200 | 281.5 | 1.29 | 0.46 | 280.45 | 283.27 | 280.17 | 0 |
| 1740520800 | 280.20999 | 1.94 | 0.70 | 279.08 | 280.87 | 277.5 | 0 |
| 1740434400 | 278.27 | -0.5 | -0.18 | 279.2 | 280.31 | 277.18 | 0 |
| 1740175200 | 278.77 | -3.14 | -1.11 | 283.67 | 283.86 | 277.72 | 0 |
| 1740088800 | 281.91 | 1.4 | 0.50 | 280.77999 | 282.13 | 280.52 | 0 |
| 1740002400 | 280.51 | 0.32 | 0.11 | 278.69 | 280.99 | 278.58999 | 0 |
| 1739916000 | 280.19 | 0.78 | 0.28 | 279.16 | 280.98 | 279.16 | 0 |
| 1739570400 | 279.41 | 2.65 | 0.96 | 277.26 | 279.44 | 277.2 | 0 |
| 1739484000 | 276.76 | 3.24 | 1.18 | 274.52999 | 276.76 | 273.63 | 0 |
| 1739397600 | 273.52 | -1.65 | -0.60 | 271.56 | 274.7 | 271.13 | 0 |
| 1739311200 | 275.17 | 1.6 | 0.58 | 273.02 | 275.17 | 272.94 | 0 |
| 1739224800 | 273.57 | 0.55 | 0.20 | 273.55 | 274.05 | 271.45 | 0 |
| 1738965600 | 273.02 | -1.92 | -0.70 | 274.24 | 274.29 | 271.69 | 0 |
| 1738879200 | 274.94 | 3.17 | 1.17 | 273.13 | 274.94 | 272.52999 | 0 |
| 1738792800 | 271.77 | 0.87 | 0.32 | 271.88 | 272.39999 | 270.99 | 0 |
| 1738706400 | 270.89999 | 4.25 | 1.59 | 266.07 | 271.12 | 265.11 | 0 |
| 1738620000 | 266.64999 | -1.88 | -0.70 | 262.58999 | 267.70999 | 262.02 | 0 |
| 1738360800 | 268.52999 | -0.04 | -0.01 | 268.69 | 270.92 | 267.07 | 0 |
| 1738274400 | 268.57 | 5.67 | 2.16 | 266.08999 | 269.20999 | 265.85 | 0 |
| 1738188000 | 262.89999 | -2.34 | -0.88 | 265.2 | 266.98 | 261.76 | 0 |
| 1738101600 | 265.24 | -0.7 | -0.26 | 264.77 | 267.01 | 264.67 | 0 |
| 1738015200 | 265.94 | 3.93 | 1.50 | 262.12 | 266.23 | 262.04 | 0 |
| 1737756000 | 262.01 | 1.29 | 0.49 | 260.69 | 263.31 | 260.35 | 0 |
| 1737669600 | 260.72 | -0.53 | -0.20 | 261.2 | 262.01 | 260.12 | 0 |
| 1737583200 | 261.25 | -3.14 | -1.19 | 263.62 | 264.02999 | 260.91 | 0 |
| 1737496800 | 264.39 | 0.47 | 0.18 | 265 | 265.29 | 263.02 | 0 |
| 1737151200 | 263.92 | 2.2 | 0.84 | 263.38 | 264.89 | 262.74 | 0 |
| 1737064800 | 261.72 | 3.11 | 1.20 | 259.08 | 262.24 | 258.8 | 0 |
| 1736978400 | 258.61 | 3.74 | 1.47 | 260.85 | 260.85 | 256.61 | 0 |
| 1736892000 | 254.87 | 4.59 | 1.83 | 251.41 | 254.91 | 251.39 | 0 |
| 1736805600 | 250.28 | 0.41 | 0.16 | 248.51 | 250.71 | 246.06 | 0 |
| 1736546400 | 249.87 | -5.64 | -2.21 | 252.2 | 252.49 | 249.62 | 0 |
| 1736373600 | 255.51 | -1.99 | -0.77 | 255.4 | 256.23 | 253.45 | 0 |
| 1736287200 | 257.5 | -1.85 | -0.71 | 259.67 | 261.12 | 256.54 | 0 |
| 1736200800 | 259.35 | -2.88 | -1.10 | 262.3 | 262.7 | 259.35 | 0 |
| 1735941600 | 262.23 | 4.95 | 1.92 | 257.82 | 262.74 | 257.55 | 0 |
| 1735855200 | 257.27999 | 1.24 | 0.48 | 257 | 258.7 | 255.45 | 0 |
| 1735682400 | 256.04 | -1.25 | -0.49 | 253.16 | 256.57 | 252.74 | 0 |
| 1735596000 | 257.29 | -2.51 | -0.97 | 258.26 | 258.56 | 255.28 | 0 |
| 1735336800 | 259.8 | -2.26 | -0.86 | 260.57 | 262.89 | 258.94 | 0 |
| 1735250400 | 262.06 | -1.6 | -0.61 | 262.31 | 263.24 | 261.47 | 0 |
| 1735077600 | 263.66 | 2.79 | 1.07 | 261.01 | 263.66 | 260.08999 | 0 |
| 1734991200 | 260.87 | -1.35 | -0.51 | 262.01 | 262.32 | 259.01 | 0 |
| 1734732000 | 262.22 | 4.57 | 1.77 | 256.83999 | 264.74 | 256.79 | 0 |
| 1734645600 | 257.64999 | -1.1 | -0.43 | 261.29 | 263.91 | 257.58999 | 0 |
| 1734559200 | 258.75 | -9.16 | -3.42 | 267.98 | 269.73 | 258.58 | 0 |
| 1734472800 | 267.91 | -4.58 | -1.68 | 271.44 | 273.38 | 267.48 | 0 |
| 1734386400 | 272.49 | 0.19 | 0.07 | 271.42 | 274.14999 | 271.31 | 0 |
| 1734127200 | 272.3 | 0.26 | 0.10 | 271.52999 | 272.41 | 270.45999 | 0 |
| 1734040800 | 272.04 | -0.14 | -0.05 | 271.76 | 273.72 | 271.47 | 0 |
| 1733954400 | 272.18 | -0.48 | -0.18 | 273.54 | 274.36 | 271.20999 | 0 |
| 1733868000 | 272.66 | -0.38 | -0.14 | 272.52999 | 274.39999 | 271.29 | 0 |
| 1733781600 | 273.04 | 1.11 | 0.41 | 272.42 | 274.37 | 272.27999 | 0 |
| 1733522400 | 271.93 | 2.78 | 1.03 | 270.45999 | 272.1 | 270.36 | 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
