Premium
DJ US Real Estate Total Stock Market (DWCREA)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 3287.54 | -31.18 | -0.94 | 3320.57 | 3322.9 | 3277.48 | 0 |
| 1735682400 | 3318.7199 | 21.81 | 0.66 | 3313.86 | 3326.11 | 3289.67 | 0 |
| 1735596000 | 3296.91 | -15.72 | -0.47 | 3296.19 | 3304.83 | 3265.52 | 0 |
| 1735336800 | 3312.63 | -34.41 | -1.03 | 3322.82 | 3350.93 | 3303.85 | 0 |
| 1735250400 | 3347.04 | 3.51 | 0.10 | 3327.85 | 3351.15 | 3319.12 | 0 |
| 1735077600 | 3343.53 | 24.63 | 0.74 | 3312.8 | 3344 | 3308.48 | 0 |
| 1734991200 | 3318.9 | 11.01 | 0.33 | 3294.78 | 3322.17 | 3283.89 | 0 |
| 1734732000 | 3307.89 | 56.02 | 1.72 | 3262.03 | 3342.18 | 3262.03 | 0 |
| 1734645600 | 3251.87 | -50.69 | -1.53 | 3311.28 | 3334.36 | 3250.83 | 0 |
| 1734559200 | 3302.56 | -140.33 | -4.08 | 3433.6 | 3450.58 | 3301.66 | 0 |
| 1734472800 | 3442.89 | -21.15 | -0.61 | 3441.71 | 3471.89 | 3437.13 | 0 |
| 1734386400 | 3464.04 | -14.67 | -0.42 | 3473.56 | 3499.9 | 3461.23 | 0 |
| 1734127200 | 3478.71 | -13.97 | -0.40 | 3479.45 | 3489.86 | 3469.99 | 0 |
| 1734040800 | 3492.68 | -5.49 | -0.16 | 3494.91 | 3529.02 | 3492.52 | 0 |
| 1733954400 | 3498.17 | -7.41 | -0.21 | 3513.03 | 3524.04 | 3489.46 | 0 |
| 1733868000 | 3505.58 | -51.16 | -1.44 | 3549.2 | 3549.27 | 3495.39 | 0 |
| 1733781600 | 3556.74 | 7.62 | 0.21 | 3554.66 | 3568.46 | 3547.36 | 0 |
| 1733522400 | 3549.12 | -0.83 | -0.02 | 3565.03 | 3568.48 | 3532.42 | 0 |
| 1733436000 | 3549.95 | -11.85 | -0.33 | 3541.18 | 3553.8 | 3532.54 | 0 |
| 1733349600 | 3561.8 | -8.27 | -0.23 | 3568.59 | 3571.05 | 3542.9 | 0 |
| 1733263200 | 3570.07 | -20.55 | -0.57 | 3595.69 | 3598.84 | 3567.15 | 0 |
| 1733176800 | 3590.62 | -45.57 | -1.25 | 3624.14 | 3624.14 | 3579.22 | 0 |
| 1732917600 | 3636.19 | -19.14 | -0.52 | 3657.99 | 3670.14 | 3634.8 | 0 |
| 1732744800 | 3655.33 | 22.97 | 0.63 | 3653.46 | 3676.85 | 3653.46 | 0 |
| 1732658400 | 3632.36 | 13.34 | 0.37 | 3615.7 | 3636.98 | 3599.31 | 0 |
| 1732572000 | 3619.02 | 47.17 | 1.32 | 3592.61 | 3636.64 | 3592.61 | 0 |
| 1732312800 | 3571.85 | 29.22 | 0.82 | 3557.67 | 3576.32 | 3555.8 | 0 |
| 1732226400 | 3542.63 | 25.31 | 0.72 | 3517.35 | 3553.8 | 3510.26 | 0 |
| 1732140000 | 3517.32 | -6.92 | -0.20 | 3505.79 | 3522.21 | 3492.28 | 0 |
| 1732053600 | 3524.24 | 19.77 | 0.56 | 3495.13 | 3531.09 | 3481.21 | 0 |
| 1731967200 | 3504.47 | 23.27 | 0.67 | 3463.22 | 3505.74 | 3462.66 | 0 |
| 1731708000 | 3481.2 | 3.09 | 0.09 | 3471.05 | 3487.93 | 3454.44 | 0 |
| 1731621600 | 3478.11 | -34.83 | -0.99 | 3509.29 | 3509.29 | 3474.31 | 0 |
| 1731535200 | 3512.94 | 17.66 | 0.51 | 3520.1 | 3540.85 | 3506.95 | 0 |
| 1731448800 | 3495.28 | -49.17 | -1.39 | 3533.22 | 3545.36 | 3494.43 | 0 |
| 1731362400 | 3544.45 | -17.1 | -0.48 | 3560.09 | 3581.28 | 3542.48 | 0 |
| 1731103200 | 3561.55 | 50.3 | 1.43 | 3525.12 | 3571.07 | 3521.37 | 0 |
| 1731016800 | 3511.25 | 40.02 | 1.15 | 3481.57 | 3519.59 | 3478.7 | 0 |
| 1730930400 | 3471.23 | -71.56 | -2.02 | 3542.99 | 3542.99 | 3431.49 | 0 |
| 1730844000 | 3542.79 | 46.84 | 1.34 | 3482.76 | 3542.79 | 3471.24 | 0 |
| 1730757600 | 3495.95 | 35.66 | 1.03 | 3471.8 | 3506.14 | 3470.82 | 0 |
| 1730494800 | 3460.29 | -36.36 | -1.04 | 3516.07 | 3524.59 | 3458.94 | 0 |
| 1730408400 | 3496.65 | -59.92 | -1.68 | 3523.68 | 3549.89 | 3496.16 | 0 |
| 1730322000 | 3556.57 | 15.98 | 0.45 | 3547.77 | 3583.08 | 3545.27 | 0 |
| 1730235600 | 3540.59 | -28.46 | -0.80 | 3557.62 | 3569.86 | 3532.84 | 0 |
| 1730149200 | 3569.05 | 10.03 | 0.28 | 3584.06 | 3601.03 | 3563.46 | 0 |
| 1729890000 | 3559.02 | -33.03 | -0.92 | 3616.77 | 3627.83 | 3556.95 | 0 |
| 1729803600 | 3592.05 | 7.22 | 0.20 | 3586.74 | 3610.66 | 3584.64 | 0 |
| 1729717200 | 3584.83 | 28.33 | 0.80 | 3548.26 | 3589.52 | 3547.49 | 0 |
| 1729630800 | 3556.5 | 3.37 | 0.09 | 3542.77 | 3570.36 | 3541.16 | 0 |
| 1729544400 | 3553.13 | -72.9 | -2.01 | 3609.92 | 3618.29 | 3550.34 | 0 |
| 1729285200 | 3626.03 | 25.75 | 0.72 | 3608.79 | 3626.53 | 3596.62 | 0 |
| 1729198800 | 3600.28 | -25.62 | -0.71 | 3613.76 | 3616.03 | 3589.48 | 0 |
| 1729112400 | 3625.9 | 38.15 | 1.06 | 3598.5 | 3631.34 | 3593.76 | 0 |
| 1729026000 | 3587.75 | 41.96 | 1.18 | 3564.08 | 3616.82 | 3564.08 | 0 |
| 1728939600 | 3545.79 | 22.47 | 0.64 | 3516.74 | 3550.98 | 3509.22 | 0 |
| 1728680400 | 3523.32 | 35.3 | 1.01 | 3505.69 | 3523.32 | 3498.51 | 0 |
| 1728594000 | 3488.02 | -26.21 | -0.75 | 3500.63 | 3521.07 | 3476.21 | 0 |
| 1728507600 | 3514.23 | -1.02 | -0.03 | 3507.44 | 3516.23 | 3494.25 | 0 |
| 1728421200 | 3515.25 | 6.13 | 0.17 | 3521.33 | 3527.02 | 3502.29 | 0 |
| 1728334800 | 3509.12 | -29.68 | -0.84 | 3518.36 | 3518.36 | 3492.41 | 0 |
| 1728075600 | 3538.8 | -17.99 | -0.51 | 3542.81 | 3547.17 | 3509.08 | 0 |
| 1727989200 | 3556.79 | -28.36 | -0.79 | 3574.44 | 3579.61 | 3545.22 | 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
