Premium
DJ Brookfield Global Infrastructure Index USD (DJBGI)
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 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 4305.17 | 7.52 | 0.17 | 4299.76 | 4310.78 | 4260.46 | 0 |
| 1740002400 | 4297.65 | -3.55 | -0.08 | 4298.86 | 4312.52 | 4282.51 | 0 |
| 1739916000 | 4301.2 | 14.77 | 0.34 | 4284.06 | 4304.97 | 4269.21 | 0 |
| 1739570400 | 4286.43 | -33.23 | -0.77 | 4320.89 | 4341.16 | 4285.89 | 0 |
| 1739484000 | 4319.66 | 52.19 | 1.22 | 4275.96 | 4324.89 | 4271.08 | 0 |
| 1739397600 | 4267.47 | -24.56 | -0.57 | 4296.14 | 4297.05 | 4244.71 | 0 |
| 1739311200 | 4292.03 | 17.37 | 0.41 | 4276.65 | 4292.45 | 4245.03 | 0 |
| 1739224800 | 4274.66 | 20.14 | 0.47 | 4252.31 | 4284.32 | 4238.24 | 0 |
| 1738965600 | 4254.52 | -3.47 | -0.08 | 4270.25 | 4270.25 | 4237.86 | 0 |
| 1738879200 | 4257.99 | -20.14 | -0.47 | 4273.41 | 4289.64 | 4241.16 | 0 |
| 1738792800 | 4278.13 | 44.22 | 1.04 | 4237.82 | 4287.61 | 4235 | 0 |
| 1738706400 | 4233.91 | 10.69 | 0.25 | 4224.71 | 4248.34 | 4207.9799 | 0 |
| 1738620000 | 4223.22 | 2.09 | 0.05 | 4190.24 | 4229.52 | 4145.66 | 0 |
| 1738360800 | 4221.13 | -39.49 | -0.93 | 4265.45 | 4270.8 | 4217.26 | 0 |
| 1738274400 | 4260.62 | 35.55 | 0.84 | 4228.17 | 4276.3 | 4227.33 | 0 |
| 1738188000 | 4225.07 | -18.72 | -0.44 | 4238.2 | 4258.89 | 4211.35 | 0 |
| 1738101600 | 4243.79 | -23.2 | -0.54 | 4264.07 | 4278.74 | 4228.1899 | 0 |
| 1738015200 | 4266.99 | -22.4 | -0.52 | 4291.26 | 4304.88 | 4233.78 | 0 |
| 1737756000 | 4289.39 | -2.97 | -0.07 | 4301.72 | 4303.07 | 4277.82 | 0 |
| 1737669600 | 4292.36 | 4.25 | 0.10 | 4290.76 | 4306.3 | 4278.63 | 0 |
| 1737583200 | 4288.11 | -88.23 | -2.02 | 4374.76 | 4378.61 | 4287.01 | 0 |
| 1737496800 | 4376.34 | 48.98 | 1.13 | 4335.42 | 4391.21 | 4331.9799 | 0 |
| 1737151200 | 4327.36 | 31.73 | 0.74 | 4304.56 | 4346.6 | 4301.6899 | 0 |
| 1737064800 | 4295.63 | 64.26 | 1.52 | 4227.27 | 4296.08 | 4221.58 | 0 |
| 1736978400 | 4231.37 | 54.37 | 1.30 | 4188.37 | 4258.53 | 4184.89 | 0 |
| 1736892000 | 4177 | 51.21 | 1.24 | 4134.78 | 4185.78 | 4124.6 | 0 |
| 1736805600 | 4125.79 | -1.95 | -0.05 | 4122.17 | 4133.1 | 4106.54 | 0 |
| 1736546400 | 4127.74 | -91.06 | -2.16 | 4211 | 4211 | 4125.47 | 0 |
| 1736373600 | 4218.8 | -9.37 | -0.22 | 4218.68 | 4219.54 | 4180.22 | 0 |
| 1736287200 | 4228.17 | -7.34 | -0.17 | 4229.93 | 4254.11 | 4222.77 | 0 |
| 1736200800 | 4235.51 | -24.63 | -0.58 | 4268.72 | 4280.38 | 4230.04 | 0 |
| 1735941600 | 4260.14 | 14.39 | 0.34 | 4244.62 | 4270.93 | 4242.34 | 0 |
| 1735855200 | 4245.75 | 16.39 | 0.39 | 4226.56 | 4257.4799 | 4221.27 | 0 |
| 1735682400 | 4229.36 | 5.64 | 0.13 | 4221.8 | 4241.01 | 4214.27 | 0 |
| 1735596000 | 4223.72 | -0.61 | -0.01 | 4219.83 | 4229.72 | 4188.87 | 0 |
| 1735336800 | 4224.33 | -0.78 | -0.02 | 4223.9799 | 4238.4399 | 4209.13 | 0 |
| 1735250400 | 4225.11 | -8.19 | -0.19 | 4232.4 | 4233.62 | 4213.78 | 0 |
| 1735077600 | 4233.3 | 19.14 | 0.45 | 4215.97 | 4233.52 | 4213.97 | 0 |
| 1734991200 | 4214.16 | 22.82 | 0.54 | 4192.59 | 4215.58 | 4162.72 | 0 |
| 1734732000 | 4191.34 | 53.64 | 1.30 | 4137.01 | 4197.9399 | 4127.61 | 0 |
| 1734645600 | 4137.7 | -7.38 | -0.18 | 4139.34 | 4162.66 | 4137.29 | 0 |
| 1734559200 | 4145.08 | -102.05 | -2.40 | 4248.53 | 4249.34 | 4144.87 | 0 |
| 1734472800 | 4247.13 | -18.51 | -0.43 | 4257.02 | 4263.79 | 4232.62 | 0 |
| 1734386400 | 4265.64 | -34.76 | -0.81 | 4298.38 | 4299.88 | 4264.97 | 0 |
| 1734127200 | 4300.4 | -14.86 | -0.34 | 4313.54 | 4317.29 | 4292.6899 | 0 |
| 1734040800 | 4315.26 | -14.59 | -0.34 | 4332.04 | 4341.96 | 4308.87 | 0 |
| 1733954400 | 4329.85 | -10.49 | -0.24 | 4336.93 | 4350 | 4327.08 | 0 |
| 1733868000 | 4340.34 | -37.12 | -0.85 | 4369.9799 | 4371.64 | 4336.68 | 0 |
| 1733781600 | 4377.46 | -42.43 | -0.96 | 4424.6899 | 4431.92 | 4375.02 | 0 |
| 1733522400 | 4419.89 | -47.87 | -1.07 | 4467.09 | 4470.15 | 4410.31 | 0 |
| 1733436000 | 4467.76 | 36.75 | 0.83 | 4441.34 | 4477.35 | 4436.03 | 0 |
| 1733349600 | 4431.01 | -12.85 | -0.29 | 4439.53 | 4446.32 | 4415.85 | 0 |
| 1733263200 | 4443.86 | 0.63 | 0.01 | 4449.72 | 4471.71 | 4442.43 | 0 |
| 1733176800 | 4443.2299 | -66.59 | -1.48 | 4496.97 | 4509.64 | 4424.16 | 0 |
| 1732917600 | 4509.82 | 12.16 | 0.27 | 4502.57 | 4518.45 | 4495.17 | 0 |
| 1732744800 | 4497.66 | 16.19 | 0.36 | 4483.08 | 4512.11 | 4478.21 | 0 |
| 1732658400 | 4481.47 | -0.94 | -0.02 | 4467.6899 | 4483.61 | 4461.3 | 0 |
| 1732572000 | 4482.41 | -9.63 | -0.21 | 4502.12 | 4524.1899 | 4465.72 | 0 |
| 1732312800 | 4492.04 | 7.72 | 0.17 | 4491.25 | 4514.07 | 4478.78 | 0 |
| 1732226400 | 4484.32 | 39.09 | 0.88 | 4441.7299 | 4486.57 | 4435.08 | 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
