Premium
DJ Brookfield Global Infrastructure Index EUR (DJBGIE)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 4217.17 | -58.4 | -1.37 | 4251.09 | 4256.67 | 4187.43 | 0 |
| 1741125600 | 4275.57 | -74.63 | -1.72 | 4345.45 | 4353.8 | 4270.27 | 0 |
| 1741039200 | 4350.2 | -41.4 | -0.94 | 4372.17 | 4384.99 | 4338.77 | 0 |
| 1740780000 | 4391.6 | 71.5 | 1.66 | 4315.63 | 4393.11 | 4310.6 | 0 |
| 1740693600 | 4320.1 | 16.07 | 0.37 | 4303.29 | 4333.74 | 4294.92 | 0 |
| 1740607200 | 4304.03 | 21.27 | 0.50 | 4286.08 | 4315.54 | 4285.72 | 0 |
| 1740520800 | 4282.76 | -31.72 | -0.74 | 4313.56 | 4315.9 | 4247.43 | 0 |
| 1740434400 | 4314.4799 | 5.38 | 0.12 | 4311.82 | 4331.17 | 4308.75 | 0 |
| 1740175200 | 4309.1 | 9.24 | 0.21 | 4302.9799 | 4330.37 | 4295.74 | 0 |
| 1740088800 | 4299.86 | -23.34 | -0.54 | 4319.53 | 4323.51 | 4273.59 | 0 |
| 1740002400 | 4323.2 | 4.75 | 0.11 | 4314.92 | 4335.46 | 4306.68 | 0 |
| 1739916000 | 4318.45 | 34.06 | 0.79 | 4293.22 | 4324.35 | 4285.8 | 0 |
| 1739570400 | 4284.39 | -46.83 | -1.08 | 4325.02 | 4335.16 | 4284.27 | 0 |
| 1739484000 | 4331.22 | 22.67 | 0.53 | 4304.79 | 4342.6 | 4301.08 | 0 |
| 1739397600 | 4308.55 | -35.31 | -0.81 | 4344.7 | 4354.11 | 4296.68 | 0 |
| 1739311200 | 4343.86 | -5.86 | -0.13 | 4351.57 | 4352.47 | 4309.9799 | 0 |
| 1739224800 | 4349.72 | 30.05 | 0.70 | 4323.6 | 4357.22 | 4312.66 | 0 |
| 1738965600 | 4319.67 | 19.46 | 0.45 | 4308.18 | 4325.4399 | 4285.07 | 0 |
| 1738879200 | 4300.21 | -12.53 | -0.29 | 4325.13 | 4340.22 | 4284.56 | 0 |
| 1738792800 | 4312.74 | 35.26 | 0.82 | 4275.45 | 4319.68 | 4267.42 | 0 |
| 1738706400 | 4277.4799 | -22.73 | -0.53 | 4289.74 | 4300.38 | 4264.5 | 0 |
| 1738620000 | 4300.21 | 26.44 | 0.62 | 4290.93 | 4311.89 | 4237.36 | 0 |
| 1738360800 | 4273.77 | -24.1 | -0.56 | 4305.4 | 4316.25 | 4265.51 | 0 |
| 1738274400 | 4297.87 | 43.5 | 1.02 | 4254.9399 | 4303.21 | 4246.43 | 0 |
| 1738188000 | 4254.37 | -11.77 | -0.28 | 4263.77 | 4296.6899 | 4248.1899 | 0 |
| 1738101600 | 4266.14 | -0.37 | -0.01 | 4289.01 | 4299.2299 | 4253.88 | 0 |
| 1738015200 | 4266.51 | -19.61 | -0.46 | 4297.83 | 4300.13 | 4230.74 | 0 |
| 1737756000 | 4286.12 | -36.32 | -0.84 | 4301.31 | 4303.42 | 4270.47 | 0 |
| 1737669600 | 4322.4399 | 2.21 | 0.05 | 4328.59 | 4337.7299 | 4309.49 | 0 |
| 1737583200 | 4320.2299 | -83.44 | -1.89 | 4406.06 | 4407.7299 | 4317.51 | 0 |
| 1737496800 | 4403.67 | -15.6 | -0.35 | 4387.68 | 4424.82 | 4381.68 | 0 |
| 1737151200 | 4419.27 | 44.39 | 1.01 | 4385.66 | 4427.47 | 4381.95 | 0 |
| 1737064800 | 4374.88 | 62.87 | 1.46 | 4307.72 | 4375.2299 | 4304.95 | 0 |
| 1736978400 | 4312.01 | 60.5 | 1.42 | 4264.92 | 4325.62 | 4253.71 | 0 |
| 1736892000 | 4251.51 | 17.18 | 0.41 | 4223.78 | 4263.31 | 4215.64 | 0 |
| 1736805600 | 4234.33 | 9.93 | 0.24 | 4229.04 | 4246.76 | 4218.52 | 0 |
| 1736546400 | 4224.4 | -64.8 | -1.51 | 4285.49 | 4302.3 | 4224.24 | 0 |
| 1736373600 | 4289.2 | 0.95 | 0.02 | 4285.4399 | 4289.35 | 4254.67 | 0 |
| 1736287200 | 4288.25 | 13.62 | 0.32 | 4263.26 | 4300.21 | 4260.8 | 0 |
| 1736200800 | 4274.63 | -60.73 | -1.40 | 4329.39 | 4330.72 | 4271.58 | 0 |
| 1735941600 | 4335.36 | -3.88 | -0.09 | 4330.49 | 4352.4399 | 4322.37 | 0 |
| 1735855200 | 4339.24 | 57.19 | 1.34 | 4284.1 | 4354.82 | 4276.4799 | 0 |
| 1735682400 | 4282.05 | 22.18 | 0.52 | 4254.71 | 4288.02 | 4250.49 | 0 |
| 1735596000 | 4259.87 | 9.98 | 0.23 | 4248.62 | 4265.1 | 4226.41 | 0 |
| 1735336800 | 4249.89 | -2.38 | -0.06 | 4254.43 | 4263.15 | 4232.53 | 0 |
| 1735250400 | 4252.27 | -20.9 | -0.49 | 4270.99 | 4271.41 | 4243.81 | 0 |
| 1735077600 | 4273.17 | 25.81 | 0.61 | 4252.53 | 4273.67 | 4246.66 | 0 |
| 1734991200 | 4247.36 | 31.47 | 0.75 | 4224.01 | 4248.45 | 4203.2 | 0 |
| 1734732000 | 4215.89 | 27.88 | 0.67 | 4174.11 | 4221.85 | 4166.54 | 0 |
| 1734645600 | 4188.01 | -5.45 | -0.13 | 4175.17 | 4206.99 | 4168.47 | 0 |
| 1734559200 | 4193.46 | -53.21 | -1.25 | 4246.91 | 4247.99 | 4191.14 | 0 |
| 1734472800 | 4246.67 | -11.26 | -0.26 | 4255.9399 | 4263.31 | 4225.36 | 0 |
| 1734386400 | 4257.93 | -38.79 | -0.90 | 4288.16 | 4295.89 | 4256.79 | 0 |
| 1734127200 | 4296.72 | -27.56 | -0.64 | 4322.21 | 4323.18 | 4292.28 | 0 |
| 1734040800 | 4324.28 | -3.09 | -0.07 | 4321.49 | 4338.93 | 4315.67 | 0 |
| 1733954400 | 4327.37 | 1.47 | 0.03 | 4330.89 | 4343.66 | 4322.67 | 0 |
| 1733868000 | 4325.9 | -25.83 | -0.59 | 4345.54 | 4356.9399 | 4320.7 | 0 |
| 1733781600 | 4351.7299 | -36.37 | -0.83 | 4392.4399 | 4397.96 | 4350.45 | 0 |
| 1733522400 | 4388.1 | -38.72 | -0.87 | 4427.41 | 4430.65 | 4381.81 | 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
