Premium
DJ Global exUS Select Real Estate Securities TR Gross USD Hdg (DWXRSTUH)
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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 8686.85 | 6.98 | 0.08 | 8666.14 | 8689.9 | 8664.9599 | 0 |
| 1735596000 | 8679.87 | -25.87 | -0.30 | 8687.87 | 8694.76 | 8669.36 | 0 |
| 1735336800 | 8705.74 | 23.92 | 0.28 | 8699.87 | 8709.23 | 8689.94 | 0 |
| 1735250400 | 8681.82 | 24.88 | 0.29 | 8685.1299 | 8687.7099 | 8680.37 | 0 |
| 1735077600 | 8656.94 | 52.78 | 0.61 | 8645.16 | 8659.26 | 8639.72 | 0 |
| 1734991200 | 8604.16 | 43.94 | 0.51 | 8598.3 | 8607.27 | 8593.92 | 0 |
| 1734732000 | 8560.22 | 67.97 | 0.80 | 8516.51 | 8562.72 | 8509.08 | 0 |
| 1734645600 | 8492.25 | -121.2 | -1.41 | 8516.2 | 8531.23 | 8485.59 | 0 |
| 1734559200 | 8613.45 | 3.59 | 0.04 | 8614.52 | 8636.9599 | 8610.98 | 0 |
| 1734472800 | 8609.86 | -15.5 | -0.18 | 8584.31 | 8625.82 | 8584.27 | 0 |
| 1734386400 | 8625.36 | -57.51 | -0.66 | 8652.23 | 8653.2 | 8614.14 | 0 |
| 1734127200 | 8682.87 | -29.35 | -0.34 | 8707.54 | 8712.68 | 8680.7 | 0 |
| 1734040800 | 8712.22 | -6.63 | -0.08 | 8712.28 | 8718.03 | 8689.81 | 0 |
| 1733954400 | 8718.85 | -17.3 | -0.20 | 8721.6299 | 8737.6299 | 8710.26 | 0 |
| 1733868000 | 8736.15 | -38.88 | -0.44 | 8724.08 | 8745.44 | 8712.19 | 0 |
| 1733781600 | 8775.03 | -71.46 | -0.81 | 8801.09 | 8805.54 | 8766.27 | 0 |
| 1733522400 | 8846.49 | -2.29 | -0.03 | 8857.29 | 8858.03 | 8836.1299 | 0 |
| 1733436000 | 8848.78 | -51.95 | -0.58 | 8882.01 | 8885.53 | 8843.56 | 0 |
| 1733349600 | 8900.73 | 3.45 | 0.04 | 8878.35 | 8907.73 | 8874.62 | 0 |
| 1733263200 | 8897.28 | -10.96 | -0.12 | 8892.1 | 8910.9 | 8885.54 | 0 |
| 1733176800 | 8908.24 | -10.35 | -0.12 | 8940.19 | 8945.9599 | 8895.07 | 0 |
| 1732917600 | 8918.59 | -21.44 | -0.24 | 8921.09 | 8935.26 | 8907.56 | 0 |
| 1732744800 | 8940.03 | 46.48 | 0.52 | 8898.9599 | 8947.64 | 8893.09 | 0 |
| 1732658400 | 8893.55 | -29 | -0.33 | 8911.03 | 8916.66 | 8888.18 | 0 |
| 1732572000 | 8922.55 | 50.52 | 0.57 | 8924.56 | 8929.28 | 8878.23 | 0 |
| 1732312800 | 8872.03 | 92.12 | 1.05 | 8812.45 | 8874.42 | 8812.45 | 0 |
| 1732226400 | 8779.91 | -33.68 | -0.38 | 8773.3 | 8788.35 | 8756.08 | 0 |
| 1732140000 | 8813.59 | -42.07 | -0.48 | 8843.84 | 8845.32 | 8799.47 | 0 |
| 1732053600 | 8855.66 | 20.48 | 0.23 | 8863.3799 | 8868.18 | 8826.28 | 0 |
| 1731967200 | 8835.18 | -35.91 | -0.40 | 8871.69 | 8871.69 | 8828.14 | 0 |
| 1731708000 | 8871.09 | 9.41 | 0.11 | 8864.26 | 8882.68 | 8857.83 | 0 |
| 1731621600 | 8861.68 | 31.18 | 0.35 | 8819.45 | 8870.66 | 8815.25 | 0 |
| 1731535200 | 8830.5 | -72.03 | -0.81 | 8871.15 | 8877.61 | 8815.83 | 0 |
| 1731448800 | 8902.53 | -55.83 | -0.62 | 8911.82 | 8937.81 | 8895.31 | 0 |
| 1731362400 | 8958.36 | -13.82 | -0.15 | 8978.56 | 8988.16 | 8957.17 | 0 |
| 1731103200 | 8972.18 | 42.88 | 0.48 | 8953.02 | 8976.76 | 8949.98 | 0 |
| 1731016800 | 8929.3 | -20.83 | -0.23 | 8923.18 | 8943.48 | 8907.02 | 0 |
| 1730930400 | 8950.1299 | -67.42 | -0.75 | 9056.57 | 9067.42 | 8942.65 | 0 |
| 1730844000 | 9017.55 | -7.15 | -0.08 | 9031.33 | 9046.33 | 9014.66 | 0 |
| 1730757600 | 9024.7 | -5.99 | -0.07 | 9040.15 | 9044.01 | 9021.52 | 0 |
| 1730494800 | 9030.69 | 6.26 | 0.07 | 9027.64 | 9054.3799 | 9022.36 | 0 |
| 1730408400 | 9024.43 | -76.06 | -0.84 | 9091.43 | 9092.14 | 9012.4599 | 0 |
| 1730322000 | 9100.49 | -25.97 | -0.28 | 9111.04 | 9173.49 | 9092.05 | 0 |
| 1730235600 | 9126.4599 | -38.02 | -0.41 | 9161.5 | 9177.16 | 9123.15 | 0 |
| 1730149200 | 9164.48 | 43.2 | 0.47 | 9132.25 | 9170.79 | 9130.01 | 0 |
| 1729890000 | 9121.28 | -17.41 | -0.19 | 9127.1 | 9141.26 | 9113.99 | 0 |
| 1729803600 | 9138.69 | -42.59 | -0.46 | 9148.78 | 9165.59 | 9135.12 | 0 |
| 1729717200 | 9181.28 | 3.9 | 0.04 | 9194.6 | 9196.5 | 9167.2099 | 0 |
| 1729630800 | 9177.3799 | -83.1 | -0.90 | 9192.08 | 9202.45 | 9153.11 | 0 |
| 1729544400 | 9260.48 | -75.24 | -0.81 | 9323.11 | 9330.43 | 9255.93 | 0 |
| 1729285200 | 9335.72 | -27.85 | -0.30 | 9341.04 | 9356.08 | 9321.95 | 0 |
| 1729198800 | 9363.57 | 1.4 | 0.01 | 9379.09 | 9389.28 | 9346.49 | 0 |
| 1729112400 | 9362.17 | 44.36 | 0.48 | 9335.6 | 9367.07 | 9237.08 | 0 |
| 1729026000 | 9317.81 | -3.3 | -0.04 | 9303.87 | 9327.17 | 9291.55 | 0 |
| 1728939600 | 9321.11 | -2.7 | -0.03 | 9322.22 | 9329.9599 | 9295.72 | 0 |
| 1728680400 | 9323.81 | 29.97 | 0.32 | 9294.41 | 9334.55 | 9286.36 | 0 |
| 1728594000 | 9293.84 | -35.92 | -0.39 | 9320.7 | 9323.19 | 9271.4 | 0 |
| 1728507600 | 9329.76 | 23.88 | 0.26 | 9332.62 | 9344.28 | 9322 | 0 |
| 1728421200 | 9305.8799 | -62.53 | -0.67 | 9317.98 | 9326.76 | 9297.07 | 0 |
| 1728334800 | 9368.41 | -76.08 | -0.81 | 9381.81 | 9402.9599 | 9365.53 | 0 |
| 1728075600 | 9444.49 | -11.25 | -0.12 | 9475.92 | 9501.44 | 9440 | 0 |
| 1727989200 | 9455.74 | -13.52 | -0.14 | 9493.05 | 9495.15 | 9446.99 | 0 |
| 1727902800 | 9469.26 | -51.09 | -0.54 | 9488.3 | 9493.15 | 9447.32 | 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
