Premium
DJ US Real Estate Investment and Services Total Stock Market (DWCRHD)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737756000 | 5835.63 | 1.27 | 0.02 | 5814.6 | 5881.33 | 5797.33 | 0 |
| 1737669600 | 5834.36 | 56.74 | 0.98 | 5744.7 | 5846.12 | 5736.07 | 0 |
| 1737583200 | 5777.62 | -25.82 | -0.44 | 5796.91 | 5808.11 | 5758.38 | 0 |
| 1737496800 | 5803.4399 | 93.35 | 1.63 | 5774.4399 | 5806.04 | 5758.11 | 0 |
| 1737151200 | 5710.09 | 54.9 | 0.97 | 5747.05 | 5747.05 | 5674.4 | 0 |
| 1737064800 | 5655.1899 | 84.31 | 1.51 | 5565.35 | 5669.01 | 5540.87 | 0 |
| 1736978400 | 5570.88 | 287.25 | 5.44 | 5505.02 | 5618.92 | 5499.81 | 0 |
| 1736892000 | 5283.63 | 47.5 | 0.91 | 5311.2 | 5317.07 | 5236.21 | 0 |
| 1736805600 | 5236.13 | -2.99 | -0.06 | 5225.4 | 5239.25 | 5156.68 | 0 |
| 1736546400 | 5239.12 | -163.81 | -3.03 | 5300.38 | 5300.38 | 5137.03 | 0 |
| 1736373600 | 5402.93 | 7.83 | 0.15 | 5388.41 | 5417.31 | 5329.07 | 0 |
| 1736287200 | 5395.1 | -142.97 | -2.58 | 5535.99 | 5569.97 | 5386.34 | 0 |
| 1736200800 | 5538.07 | 3.2 | 0.06 | 5544.65 | 5621.96 | 5532.41 | 0 |
| 1735941600 | 5534.87 | 88.34 | 1.62 | 5455.8 | 5543.97 | 5435.47 | 0 |
| 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 |
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
