Premium
DJ US Real Estate Services Total Stock Market (DWCRSV)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 2685.41 | -51.47 | -1.88 | 2721.85 | 2731.1 | 2682.54 | 0 |
| 1734386400 | 2736.88 | 18.89 | 0.70 | 2728.33 | 2766.7 | 2723.44 | 0 |
| 1734127200 | 2717.9899 | -63.36 | -2.28 | 2767.01 | 2778.96 | 2705.25 | 0 |
| 1734040800 | 2781.35 | 5.54 | 0.20 | 2774.34 | 2797.6 | 2769.65 | 0 |
| 1733954400 | 2775.81 | 35.72 | 1.30 | 2755.11 | 2789.05 | 2755.11 | 0 |
| 1733868000 | 2740.09 | -41.96 | -1.51 | 2767.75 | 2784.19 | 2738.27 | 0 |
| 1733781600 | 2782.05 | -1.19 | -0.04 | 2783.65 | 2810.7 | 2764.34 | 0 |
| 1733522400 | 2783.2399 | 24.94 | 0.90 | 2791.3 | 2823.42 | 2779.94 | 0 |
| 1733436000 | 2758.3 | -47.93 | -1.71 | 2795.12 | 2806.88 | 2739.95 | 0 |
| 1733349600 | 2806.23 | -11.02 | -0.39 | 2799.33 | 2808.5 | 2776.7 | 0 |
| 1733263200 | 2817.25 | -5.71 | -0.20 | 2818.75 | 2829.41 | 2801.08 | 0 |
| 1733176800 | 2822.96 | -33.99 | -1.19 | 2849.71 | 2851.6 | 2812.63 | 0 |
| 1732917600 | 2856.95 | -18.93 | -0.66 | 2883.7399 | 2887.43 | 2856.95 | 0 |
| 1732744800 | 2875.88 | 26.05 | 0.91 | 2868.56 | 2883.2399 | 2850.51 | 0 |
| 1732658400 | 2849.83 | 10.49 | 0.37 | 2829.7399 | 2854.57 | 2829.7399 | 0 |
| 1732572000 | 2839.34 | 68.79 | 2.48 | 2803.78 | 2875.69 | 2801.9699 | 0 |
| 1732312800 | 2770.55 | 80.17 | 2.98 | 2695.51 | 2778.3 | 2695.51 | 0 |
| 1732226400 | 2690.38 | 37.89 | 1.43 | 2666.03 | 2699.4 | 2645.73 | 0 |
| 1732140000 | 2652.4899 | 47.11 | 1.81 | 2593.87 | 2653.21 | 2587.43 | 0 |
| 1732053600 | 2605.38 | -8.28 | -0.32 | 2596.39 | 2626.2199 | 2591.27 | 0 |
| 1731967200 | 2613.66 | 36.34 | 1.41 | 2566.7199 | 2615.53 | 2557.18 | 0 |
| 1731708000 | 2577.32 | -63.81 | -2.42 | 2628.54 | 2637.17 | 2573.2 | 0 |
| 1731621600 | 2641.13 | -44.45 | -1.66 | 2667.91 | 2685.1 | 2638.7199 | 0 |
| 1731535200 | 2685.58 | 14.83 | 0.56 | 2687.84 | 2705.1 | 2678.03 | 0 |
| 1731448800 | 2670.75 | -42.42 | -1.56 | 2708.17 | 2720.78 | 2668.55 | 0 |
| 1731362400 | 2713.17 | 1.18 | 0.04 | 2730.64 | 2738.42 | 2706.21 | 0 |
| 1731103200 | 2711.9899 | 42.76 | 1.60 | 2668.55 | 2719.45 | 2658.19 | 0 |
| 1731016800 | 2669.23 | 113.18 | 4.43 | 2606.82 | 2682.7 | 2606.82 | 0 |
| 1730930400 | 2556.05 | -90.37 | -3.41 | 2686.46 | 2690.86 | 2532.2199 | 0 |
| 1730844000 | 2646.42 | 81.3 | 3.17 | 2554.54 | 2646.69 | 2554.54 | 0 |
| 1730757600 | 2565.12 | 34.71 | 1.37 | 2539.46 | 2589.58 | 2536.89 | 0 |
| 1730494800 | 2530.41 | -19.35 | -0.76 | 2567.43 | 2583.25 | 2520.27 | 0 |
| 1730408400 | 2549.76 | -11.05 | -0.43 | 2545.29 | 2574.45 | 2545.29 | 0 |
| 1730322000 | 2560.81 | 24.95 | 0.98 | 2541.04 | 2588.7199 | 2538.67 | 0 |
| 1730235600 | 2535.86 | -29.95 | -1.17 | 2557.4 | 2566 | 2528 | 0 |
| 1730149200 | 2565.81 | 0.05 | 0.00 | 2575.69 | 2590.11 | 2555.68 | 0 |
| 1729890000 | 2565.76 | -9.63 | -0.37 | 2588.67 | 2600.46 | 2564.71 | 0 |
| 1729803600 | 2575.39 | 108.45 | 4.40 | 2479.55 | 2602.73 | 2479.35 | 0 |
| 1729717200 | 2466.94 | -45.84 | -1.82 | 2453.7399 | 2468.32 | 2423.23 | 0 |
| 1729630800 | 2512.78 | -25.92 | -1.02 | 2533.32 | 2543.03 | 2509.44 | 0 |
| 1729544400 | 2538.7 | -48.06 | -1.86 | 2572.7199 | 2593.9 | 2531.84 | 0 |
| 1729285200 | 2586.76 | 24.21 | 0.94 | 2572.29 | 2591.02 | 2554.06 | 0 |
| 1729198800 | 2562.55 | 1.47 | 0.06 | 2556.32 | 2571.3 | 2534.2199 | 0 |
| 1729112400 | 2561.08 | 4.5 | 0.18 | 2562.96 | 2570.07 | 2546.5 | 0 |
| 1729026000 | 2556.58 | 21.01 | 0.83 | 2548.94 | 2578.21 | 2542.73 | 0 |
| 1728939600 | 2535.57 | 17.07 | 0.68 | 2520.59 | 2536.13 | 2504.03 | 0 |
| 1728680400 | 2518.5 | 61.01 | 2.48 | 2465.67 | 2524.16 | 2464.21 | 0 |
| 1728594000 | 2457.4899 | -26.35 | -1.06 | 2459.44 | 2469.16 | 2444.18 | 0 |
| 1728507600 | 2483.84 | -7.64 | -0.31 | 2482.55 | 2504.16 | 2476.75 | 0 |
| 1728421200 | 2491.48 | 39.59 | 1.61 | 2462.52 | 2522.98 | 2462.38 | 0 |
| 1728334800 | 2451.89 | -42.08 | -1.69 | 2478.14 | 2478.14 | 2431.3 | 0 |
| 1728075600 | 2493.9699 | -25.1 | -1.00 | 2533.29 | 2536.7399 | 2484.14 | 0 |
| 1727989200 | 2519.07 | -38.05 | -1.49 | 2533.05 | 2549.9899 | 2505.15 | 0 |
| 1727902800 | 2557.12 | 7.88 | 0.31 | 2527.95 | 2565.01 | 2523.83 | 0 |
| 1727816400 | 2549.2399 | -14.02 | -0.55 | 2556.8 | 2565.4899 | 2509.9699 | 0 |
| 1727730000 | 2563.26 | 6.06 | 0.24 | 2550.27 | 2571.1 | 2533.54 | 0 |
| 1727470800 | 2557.2 | -9.27 | -0.36 | 2586.4899 | 2590.03 | 2549.8 | 0 |
| 1727384400 | 2566.4699 | 26.89 | 1.06 | 2562.1 | 2585.7 | 2546.91 | 0 |
| 1727298000 | 2539.58 | -49.74 | -1.92 | 2588.68 | 2588.68 | 2534.37 | 0 |
| 1727211600 | 2589.32 | 22.62 | 0.88 | 2553.91 | 2594.28 | 2553.91 | 0 |
| 1727125200 | 2566.7 | -5.37 | -0.21 | 2587.69 | 2592.12 | 2558.07 | 0 |
| 1726866000 | 2572.07 | -34.6 | -1.33 | 2596.7399 | 2596.7399 | 2562.71 | 0 |
| 1726779600 | 2606.67 | 60.44 | 2.37 | 2602.82 | 2618.57 | 2586.9699 | 0 |
| 1726693200 | 2546.23 | 39.44 | 1.57 | 2519.05 | 2589.36 | 2491.66 | 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
