Premium
DJ US Real Estate Investment and Services Total Stock Market (DWCRHD)
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 | 5446.53 | -67.47 | -1.22 | 5552.06 | 5557.35 | 5412.12 | 0 |
| 1735682400 | 5514 | 9.64 | 0.18 | 5542.37 | 5571.1 | 5480.07 | 0 |
| 1735596000 | 5504.36 | -33.25 | -0.60 | 5501.84 | 5536.01 | 5439.81 | 0 |
| 1735336800 | 5537.61 | -65.14 | -1.16 | 5557.91 | 5594.56 | 5513.68 | 0 |
| 1735250400 | 5602.75 | 0.51 | 0.01 | 5564.01 | 5618.1 | 5550.93 | 0 |
| 1735077600 | 5602.24 | 34.41 | 0.62 | 5561.33 | 5602.24 | 5545.61 | 0 |
| 1734991200 | 5567.83 | 38.66 | 0.70 | 5485.78 | 5570.68 | 5466.41 | 0 |
| 1734732000 | 5529.17 | 139.72 | 2.59 | 5388.06 | 5565.1 | 5366.66 | 0 |
| 1734645600 | 5389.45 | -106.74 | -1.94 | 5514.84 | 5583.89 | 5385.06 | 0 |
| 1734559200 | 5496.1899 | -295.91 | -5.11 | 5801.29 | 5822.6 | 5490.32 | 0 |
| 1734472800 | 5792.1 | -110.61 | -1.87 | 5870.38 | 5892.13 | 5786.04 | 0 |
| 1734386400 | 5902.71 | 38 | 0.65 | 5885.09 | 5964.85 | 5875.07 | 0 |
| 1734127200 | 5864.71 | -133.48 | -2.23 | 5967.63 | 5992.4399 | 5837 | 0 |
| 1734040800 | 5998.1899 | 9.92 | 0.17 | 5984.6 | 6032.24 | 5976.17 | 0 |
| 1733954400 | 5988.27 | 71.53 | 1.21 | 5949.27 | 6015.78 | 5949.27 | 0 |
| 1733868000 | 5916.74 | -89.06 | -1.48 | 5976.07 | 6010.28 | 5913.27 | 0 |
| 1733781600 | 6005.8 | -2.46 | -0.04 | 6010.4 | 6066.63 | 5968.09 | 0 |
| 1733522400 | 6008.26 | 49.21 | 0.83 | 6028.6 | 6094.33 | 6001.58 | 0 |
| 1733436000 | 5959.05 | -100.57 | -1.66 | 6037.13 | 6060.49 | 5921.85 | 0 |
| 1733349600 | 6059.62 | -25.17 | -0.41 | 6047.62 | 6067.84 | 5999.37 | 0 |
| 1733263200 | 6084.79 | -12.16 | -0.20 | 6088.9 | 6110.34 | 6051.16 | 0 |
| 1733176800 | 6096.95 | -72.09 | -1.17 | 6153.35 | 6156.51 | 6075.09 | 0 |
| 1732917600 | 6169.04 | -38.81 | -0.63 | 6224.75 | 6233.04 | 6169.04 | 0 |
| 1732744800 | 6207.85 | 53.94 | 0.88 | 6194.43 | 6226.4 | 6157.38 | 0 |
| 1732658400 | 6153.91 | 19.99 | 0.33 | 6113.93 | 6163.27 | 6111.2 | 0 |
| 1732572000 | 6133.92 | 147.85 | 2.47 | 6057.7 | 6210.3 | 6053.52 | 0 |
| 1732312800 | 5986.07 | 168.33 | 2.89 | 5829.75 | 6001.15 | 5829.75 | 0 |
| 1732226400 | 5817.74 | 81.21 | 1.42 | 5765.16 | 5837.53 | 5724.61 | 0 |
| 1732140000 | 5736.53 | 96.45 | 1.71 | 5615.55 | 5737.85 | 5602.28 | 0 |
| 1732053600 | 5640.08 | -15.41 | -0.27 | 5618.4799 | 5681.58 | 5607.52 | 0 |
| 1731967200 | 5655.49 | 73.34 | 1.31 | 5559.26 | 5659.24 | 5539.4799 | 0 |
| 1731708000 | 5582.15 | -133.26 | -2.33 | 5691.31 | 5709.03 | 5572.7 | 0 |
| 1731621600 | 5715.41 | -94.01 | -1.62 | 5774.04 | 5808.37 | 5710.08 | 0 |
| 1731535200 | 5809.42 | 27.3 | 0.47 | 5819.37 | 5853.9799 | 5794.01 | 0 |
| 1731448800 | 5782.12 | -95.35 | -1.62 | 5866.28 | 5892.55 | 5778.99 | 0 |
| 1731362400 | 5877.47 | 1.71 | 0.03 | 5916.06 | 5930.43 | 5863.06 | 0 |
| 1731103200 | 5875.76 | 87.62 | 1.51 | 5787.12 | 5890.93 | 5765.6899 | 0 |
| 1731016800 | 5788.14 | 230.68 | 4.15 | 5661.4399 | 5816.76 | 5661.4399 | 0 |
| 1730930400 | 5557.46 | -175.15 | -3.06 | 5820.51 | 5832.15 | 5504.27 | 0 |
| 1730844000 | 5732.61 | 176.91 | 3.18 | 5536.39 | 5732.61 | 5536.39 | 0 |
| 1730757600 | 5555.7 | 73.06 | 1.33 | 5500.03 | 5606.2299 | 5494.88 | 0 |
| 1730494800 | 5482.64 | -43.46 | -0.79 | 5564.27 | 5597.47 | 5464.45 | 0 |
| 1730408400 | 5526.1 | -24.85 | -0.45 | 5519.07 | 5578.93 | 5519.07 | 0 |
| 1730322000 | 5550.95 | 52.9 | 0.96 | 5508.09 | 5609.54 | 5503.22 | 0 |
| 1730235600 | 5498.05 | -64.12 | -1.15 | 5543.47 | 5561.37 | 5482.99 | 0 |
| 1730149200 | 5562.17 | 1.84 | 0.03 | 5582.17 | 5612.7 | 5540 | 0 |
| 1729890000 | 5560.33 | -22.04 | -0.39 | 5610.16 | 5634.26 | 5558.13 | 0 |
| 1729803600 | 5582.37 | 215.31 | 4.01 | 5393.25 | 5643.18 | 5392.85 | 0 |
| 1729717200 | 5367.06 | -95.79 | -1.75 | 5339.9799 | 5369.86 | 5279.89 | 0 |
| 1729630800 | 5462.85 | -53.87 | -0.98 | 5504.32 | 5524.3 | 5455.71 | 0 |
| 1729544400 | 5516.72 | -106.67 | -1.90 | 5593.2299 | 5635.77 | 5503.61 | 0 |
| 1729285200 | 5623.39 | 51.41 | 0.92 | 5592.66 | 5632.15 | 5554.96 | 0 |
| 1729198800 | 5571.9799 | 1.66 | 0.03 | 5560.97 | 5590.27 | 5515.63 | 0 |
| 1729112400 | 5570.32 | 12.87 | 0.23 | 5572.91 | 5587.16 | 5540.78 | 0 |
| 1729026000 | 5557.45 | 42.74 | 0.78 | 5543.06 | 5605.2 | 5530.01 | 0 |
| 1728939600 | 5514.71 | 34.55 | 0.63 | 5483.11 | 5516.32 | 5449.46 | 0 |
| 1728680400 | 5480.16 | 130.27 | 2.44 | 5366.89 | 5491.4 | 5363.79 | 0 |
| 1728594000 | 5349.89 | -53.32 | -0.99 | 5350.1 | 5372.63 | 5318.93 | 0 |
| 1728507600 | 5403.21 | -16.27 | -0.30 | 5399.9799 | 5447.63 | 5388.55 | 0 |
| 1728421200 | 5419.4799 | 80.14 | 1.50 | 5361.75 | 5486.24 | 5361.47 | 0 |
| 1728334800 | 5339.34 | -90.36 | -1.66 | 5395.56 | 5395.56 | 5296.07 | 0 |
| 1728075600 | 5429.7 | -48.68 | -0.89 | 5510.72 | 5517.6899 | 5408.38 | 0 |
| 1727989200 | 5478.38 | -78.41 | -1.41 | 5506.28 | 5541.03 | 5449.27 | 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
