Premium
DJ US Real Estate Investment Trusts Total Stock Market (DWCREI)
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 |
|---|---|---|---|---|---|---|---|
| 1735250400 | 3214.42 | 3.63 | 0.11 | 3196.31 | 3218.34 | 3187.68 | 0 |
| 1735077600 | 3210.79 | 23.99 | 0.75 | 3180.77 | 3211.32 | 3176.65 | 0 |
| 1734991200 | 3186.8 | 9.59 | 0.30 | 3165.67 | 3190.1 | 3154.5 | 0 |
| 1734732000 | 3177.21 | 51.55 | 1.65 | 3136.36 | 3211.7 | 3136.36 | 0 |
| 1734645600 | 3125.66 | -47.61 | -1.50 | 3181.45 | 3202.13 | 3124.71 | 0 |
| 1734559200 | 3173.27 | -131.79 | -3.99 | 3294.92 | 3311.77 | 3172.37 | 0 |
| 1734472800 | 3305.06 | -16.62 | -0.50 | 3299.9699 | 3333.48 | 3295.2399 | 0 |
| 1734386400 | 3321.68 | -17.16 | -0.51 | 3332.4699 | 3356.88 | 3318.9899 | 0 |
| 1734127200 | 3338.84 | -8.02 | -0.24 | 3334.56 | 3349.94 | 3328.1 | 0 |
| 1734040800 | 3346.86 | -6.21 | -0.19 | 3349.85 | 3384.09 | 3346.86 | 0 |
| 1733954400 | 3353.07 | -11.22 | -0.33 | 3370.47 | 3379.02 | 3344.26 | 0 |
| 1733868000 | 3364.29 | -48.97 | -1.43 | 3406.86 | 3407.58 | 3353.51 | 0 |
| 1733781600 | 3413.26 | 8.06 | 0.24 | 3410.87 | 3422.94 | 3402.72 | 0 |
| 1733522400 | 3405.2 | -3.27 | -0.10 | 3420.79 | 3424.78 | 3387.61 | 0 |
| 1733436000 | 3408.47 | -7.43 | -0.22 | 3395.51 | 3411.28 | 3391.82 | 0 |
| 1733349600 | 3415.9 | -7.39 | -0.22 | 3423.57 | 3425.3 | 3399.02 | 0 |
| 1733263200 | 3423.29 | -20.82 | -0.60 | 3449.8 | 3452.47 | 3420.55 | 0 |
| 1733176800 | 3444.11 | -43.98 | -1.26 | 3476.3 | 3476.3 | 3432.53 | 0 |
| 1732917600 | 3488.09 | -18.04 | -0.51 | 3508.08 | 3521.18 | 3486.56 | 0 |
| 1732744800 | 3506.13 | 21.3 | 0.61 | 3504.81 | 3530.15 | 3504.81 | 0 |
| 1732658400 | 3484.83 | 12.92 | 0.37 | 3469.42 | 3489.57 | 3452.36 | 0 |
| 1732572000 | 3471.91 | 41.94 | 1.22 | 3448.11 | 3486.94 | 3448.11 | 0 |
| 1732312800 | 3429.97 | 22.22 | 0.65 | 3422.84 | 3435.69 | 3418.32 | 0 |
| 1732226400 | 3407.75 | 22.4 | 0.66 | 3383.98 | 3419.56 | 3378.01 | 0 |
| 1732140000 | 3385.35 | -11.93 | -0.35 | 3379.25 | 3392.8 | 3364.26 | 0 |
| 1732053600 | 3397.28 | 21.36 | 0.63 | 3368 | 3403.35 | 3353.86 | 0 |
| 1731967200 | 3375.92 | 20.67 | 0.62 | 3337.63 | 3377.47 | 3336.9699 | 0 |
| 1731708000 | 3355.25 | 9.73 | 0.29 | 3339.33 | 3360.65 | 3325.89 | 0 |
| 1731621600 | 3345.52 | -31.69 | -0.94 | 3375.14 | 3375.14 | 3341.65 | 0 |
| 1731535200 | 3377.21 | 17.06 | 0.51 | 3384.19 | 3404.49 | 3371.55 | 0 |
| 1731448800 | 3360.15 | -46.58 | -1.37 | 3395.58 | 3407.43 | 3359.28 | 0 |
| 1731362400 | 3406.73 | -17.91 | -0.52 | 3421.14 | 3443.59 | 3404.62 | 0 |
| 1731103200 | 3424.64 | 48.15 | 1.43 | 3391 | 3433.93 | 3387.69 | 0 |
| 1731016800 | 3376.49 | 30.42 | 0.91 | 3351.76 | 3384.49 | 3346.03 | 0 |
| 1730930400 | 3346.07 | -66.01 | -1.93 | 3407.95 | 3407.95 | 3305.75 | 0 |
| 1730844000 | 3412.08 | 40.16 | 1.19 | 3359.11 | 3412.08 | 3346.38 | 0 |
| 1730757600 | 3371.92 | 33.6 | 1.01 | 3349.4699 | 3380.5 | 3348.44 | 0 |
| 1730494800 | 3338.32 | -35.77 | -1.06 | 3392.48 | 3401.24 | 3337.09 | 0 |
| 1730408400 | 3374.09 | -61.24 | -1.78 | 3402.61 | 3428.01 | 3373.55 | 0 |
| 1730322000 | 3435.33 | 14.07 | 0.41 | 3428.26 | 3460.67 | 3425.4 | 0 |
| 1730235600 | 3421.26 | -26.53 | -0.77 | 3436.8 | 3449.29 | 3413.58 | 0 |
| 1730149200 | 3447.79 | 10.36 | 0.30 | 3462.47 | 3479.25 | 3442.52 | 0 |
| 1729890000 | 3437.43 | -33.35 | -0.96 | 3495.18 | 3507.73 | 3435.26 | 0 |
| 1729803600 | 3470.78 | -3 | -0.09 | 3474.5 | 3489.56 | 3465.06 | 0 |
| 1729717200 | 3473.78 | 34.21 | 0.99 | 3436.93 | 3479.16 | 3436.93 | 0 |
| 1729630800 | 3439.57 | 6.15 | 0.18 | 3423.23 | 3453.17 | 3421.17 | 0 |
| 1729544400 | 3433.42 | -70.77 | -2.02 | 3488.87 | 3495.98 | 3430.64 | 0 |
| 1729285200 | 3504.19 | 24.33 | 0.70 | 3487.72 | 3504.48 | 3476.51 | 0 |
| 1729198800 | 3479.86 | -26.79 | -0.76 | 3494.45 | 3497.74 | 3470.79 | 0 |
| 1729112400 | 3506.65 | 39.13 | 1.13 | 3477.96 | 3512.16 | 3473.42 | 0 |
| 1729026000 | 3467.52 | 41.64 | 1.22 | 3443.56 | 3496.61 | 3443.56 | 0 |
| 1728939600 | 3425.88 | 21.74 | 0.64 | 3397.14 | 3431.84 | 3389.79 | 0 |
| 1728680400 | 3404.14 | 30.41 | 0.90 | 3391.31 | 3404.14 | 3381.64 | 0 |
| 1728594000 | 3373.73 | -24.71 | -0.73 | 3386.86 | 3408.09 | 3361.86 | 0 |
| 1728507600 | 3398.44 | -0.26 | -0.01 | 3391.52 | 3400.04 | 3377.71 | 0 |
| 1728421200 | 3398.7 | 2.47 | 0.07 | 3407.86 | 3413.2 | 3384.68 | 0 |
| 1728334800 | 3396.23 | -26.52 | -0.77 | 3403.12 | 3403.12 | 3380.93 | 0 |
| 1728075600 | 3422.75 | -16.36 | -0.48 | 3422.96 | 3428.41 | 3392.45 | 0 |
| 1727989200 | 3439.11 | -25.73 | -0.74 | 3456.15 | 3459.96 | 3428.46 | 0 |
| 1727902800 | 3464.84 | -17.53 | -0.50 | 3451.44 | 3474.89 | 3445.18 | 0 |
| 1727816400 | 3482.37 | -27.68 | -0.79 | 3513.99 | 3515.29 | 3468.39 | 0 |
| 1727730000 | 3510.05 | 18 | 0.52 | 3478.44 | 3511.77 | 3467.64 | 0 |
| 1727470800 | 3492.05 | 7.41 | 0.21 | 3508.06 | 3518.34 | 3486.28 | 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
