Premium
DJ US Real Estate Investment and Services Total Stock Market (DWCRHD)
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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 5324.7299 | -35.87 | -0.67 | 5326.33 | 5364.2 | 5286.37 | 0 |
| 1745528400 | 5360.6 | 84.59 | 1.60 | 5276.21 | 5420.07 | 5211.14 | 0 |
| 1745442000 | 5276.01 | 115.7 | 2.24 | 5307.4799 | 5436.5 | 5256.84 | 0 |
| 1745355600 | 5160.31 | 154.95 | 3.10 | 5082.47 | 5177.05 | 5080.1899 | 0 |
| 1745269200 | 5005.36 | -132.61 | -2.58 | 5092.96 | 5095.89 | 4962.4 | 0 |
| 1744923600 | 5137.97 | 20.6 | 0.40 | 5118.9399 | 5182.06 | 5113.39 | 0 |
| 1744837200 | 5117.37 | -89.65 | -1.72 | 5164.85 | 5216.46 | 5055.27 | 0 |
| 1744750800 | 5207.02 | 28.76 | 0.56 | 5175.75 | 5260.09 | 5175.75 | 0 |
| 1744664400 | 5178.26 | 125.55 | 2.48 | 5138.4 | 5194.96 | 5082.14 | 0 |
| 1744405200 | 5052.71 | 23.01 | 0.46 | 5012.76 | 5067.79 | 4887.61 | 0 |
| 1744318800 | 5029.7 | -244.19 | -4.63 | 5139.17 | 5147.68 | 4891.06 | 0 |
| 1744232400 | 5273.89 | 346.33 | 7.03 | 4827.65 | 5299.34 | 4721.26 | 0 |
| 1744146000 | 4927.56 | -181.88 | -3.56 | 5267.33 | 5269.7 | 4849.32 | 0 |
| 1744059600 | 5109.4399 | -9.91 | -0.19 | 5045.29 | 5319.24 | 4938.89 | 0 |
| 1743800400 | 5119.35 | -219.77 | -4.12 | 5269.25 | 5269.25 | 5037.81 | 0 |
| 1743714000 | 5339.12 | -328.21 | -5.79 | 5501.95 | 5509.26 | 5334.86 | 0 |
| 1743627600 | 5667.33 | 90.21 | 1.62 | 5515.76 | 5684.8 | 5506.34 | 0 |
| 1743541200 | 5577.12 | 8.57 | 0.15 | 5564.4 | 5620.81 | 5489.34 | 0 |
| 1743454800 | 5568.55 | 1.91 | 0.03 | 5507.1899 | 5597.16 | 5443.39 | 0 |
| 1743195600 | 5566.64 | -91.8 | -1.62 | 5656.16 | 5686.28 | 5530.33 | 0 |
| 1743109200 | 5658.4399 | -46.91 | -0.82 | 5701.62 | 5729.4 | 5633.5 | 0 |
| 1743022800 | 5705.35 | -47.31 | -0.82 | 5767.3 | 5811.76 | 5684.85 | 0 |
| 1742936400 | 5752.66 | -15.97 | -0.28 | 5756.82 | 5788.97 | 5723.62 | 0 |
| 1742850000 | 5768.63 | 158.4 | 2.82 | 5698.87 | 5796.04 | 5681.72 | 0 |
| 1742590800 | 5610.2299 | -22.53 | -0.40 | 5573.14 | 5628.26 | 5525.88 | 0 |
| 1742504400 | 5632.76 | 26.52 | 0.47 | 5555.32 | 5707.47 | 5547.07 | 0 |
| 1742418000 | 5606.24 | 82.55 | 1.49 | 5530.91 | 5656.24 | 5512.34 | 0 |
| 1742331600 | 5523.6899 | -105.44 | -1.87 | 5575.52 | 5616 | 5515.85 | 0 |
| 1742245200 | 5629.13 | 104 | 1.88 | 5522.65 | 5660.87 | 5519.4399 | 0 |
| 1741986000 | 5525.13 | 179.75 | 3.36 | 5419.28 | 5526.22 | 5390.52 | 0 |
| 1741899600 | 5345.38 | -196.87 | -3.55 | 5513.7299 | 5524.05 | 5331.04 | 0 |
| 1741813200 | 5542.25 | 67.02 | 1.22 | 5566.56 | 5585.55 | 5503.66 | 0 |
| 1741726800 | 5475.2299 | -82.55 | -1.49 | 5559.25 | 5583.28 | 5438.9799 | 0 |
| 1741640400 | 5557.78 | -102.07 | -1.80 | 5632.7 | 5668.33 | 5502.34 | 0 |
| 1741384800 | 5659.85 | -3.61 | -0.06 | 5669.7 | 5686.57 | 5482.92 | 0 |
| 1741298400 | 5663.46 | -226.63 | -3.85 | 5815.6899 | 5849.9399 | 5657.37 | 0 |
| 1741212000 | 5890.09 | 135.87 | 2.36 | 5741.38 | 5899.78 | 5721.76 | 0 |
| 1741125600 | 5754.22 | -13.04 | -0.23 | 5720.2 | 5820.87 | 5608.36 | 0 |
| 1741039200 | 5767.26 | -97.76 | -1.67 | 5851.41 | 5918.37 | 5735.16 | 0 |
| 1740780000 | 5865.02 | 75.92 | 1.31 | 5825.62 | 5865.02 | 5768.38 | 0 |
| 1740693600 | 5789.1 | -101.06 | -1.72 | 5878.37 | 5939.03 | 5782.71 | 0 |
| 1740607200 | 5890.16 | 42.61 | 0.73 | 5861.68 | 5945.96 | 5842.21 | 0 |
| 1740520800 | 5847.55 | 59.93 | 1.04 | 5806.71 | 5876.6 | 5785.52 | 0 |
| 1740434400 | 5787.62 | 52.81 | 0.92 | 5773.11 | 5840.77 | 5714.36 | 0 |
| 1740175200 | 5734.81 | -214.74 | -3.61 | 5959.76 | 5978.24 | 5709.79 | 0 |
| 1740088800 | 5949.55 | -99.1 | -1.64 | 6024.7299 | 6036.11 | 5918.75 | 0 |
| 1740002400 | 6048.65 | 89.1 | 1.50 | 5889.33 | 6059.13 | 5861.49 | 0 |
| 1739916000 | 5959.55 | 41.68 | 0.70 | 5922.61 | 5971.16 | 5868.91 | 0 |
| 1739570400 | 5917.87 | 64.77 | 1.11 | 5866.9799 | 5945.13 | 5862.63 | 0 |
| 1739484000 | 5853.1 | 74.57 | 1.29 | 5782.86 | 5877.54 | 5710.05 | 0 |
| 1739397600 | 5778.53 | -165.91 | -2.79 | 5762.43 | 5820.7 | 5667.68 | 0 |
| 1739311200 | 5944.4399 | -72.4 | -1.20 | 5972.78 | 6014.63 | 5919.54 | 0 |
| 1739224800 | 6016.84 | 18.87 | 0.31 | 6029.72 | 6060.35 | 5981.4399 | 0 |
| 1738965600 | 5997.97 | -67.77 | -1.12 | 6071.65 | 6078.9799 | 5981.87 | 0 |
| 1738879200 | 6065.74 | -19.11 | -0.31 | 6117.1 | 6122.82 | 6009.52 | 0 |
| 1738792800 | 6084.85 | 95.54 | 1.60 | 6006.64 | 6088.67 | 5995.38 | 0 |
| 1738706400 | 5989.31 | 65.93 | 1.11 | 5910.72 | 6006.9 | 5910.06 | 0 |
| 1738620000 | 5923.38 | -61.43 | -1.03 | 5902.4399 | 5966.25 | 5854.42 | 0 |
| 1738360800 | 5984.81 | -27.75 | -0.46 | 5996.96 | 6059.8 | 5978.93 | 0 |
| 1738274400 | 6012.56 | 94.26 | 1.59 | 6005.25 | 6068.27 | 5975.04 | 0 |
| 1738188000 | 5918.3 | -56.81 | -0.95 | 5985.29 | 5993.85 | 5897.83 | 0 |
| 1738101600 | 5975.11 | 25.32 | 0.43 | 5929.97 | 6014.01 | 5929.97 | 0 |
| 1738015200 | 5949.79 | 114.16 | 1.96 | 5801.65 | 5952.3 | 5794.4799 | 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
