Premium
DJ Brookfield Global Infrastructure Total Return Index USD (DJBGIT)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 8388.95 | -43.96 | -0.52 | 8448.91 | 8469.07 | 8369.98 | 0 |
| 1741039200 | 8432.91 | 10.55 | 0.13 | 8402.6 | 8500.86 | 8397.04 | 0 |
| 1740780000 | 8422.36 | 115.83 | 1.39 | 8295.81 | 8422.36 | 8292.34 | 0 |
| 1740693600 | 8306.53 | -34.33 | -0.41 | 8329.08 | 8345.04 | 8279.54 | 0 |
| 1740607200 | 8340.86 | 16.68 | 0.20 | 8327.4599 | 8374.33 | 8311.82 | 0 |
| 1740520800 | 8324.18 | -22.08 | -0.26 | 8345.77 | 8359.2099 | 8252.5 | 0 |
| 1740434400 | 8346.26 | 16.67 | 0.20 | 8352.02 | 8384.52 | 8330.2099 | 0 |
| 1740175200 | 8329.59 | -15.38 | -0.18 | 8334.48 | 8364.64 | 8310.3799 | 0 |
| 1740088800 | 8344.97 | 15.15 | 0.18 | 8334.45 | 8355.81 | 8258.28 | 0 |
| 1740002400 | 8329.82 | -5.72 | -0.07 | 8332.2 | 8358.64 | 8300.49 | 0 |
| 1739916000 | 8335.54 | 30.21 | 0.36 | 8302.73 | 8342.94 | 8273.65 | 0 |
| 1739570400 | 8305.33 | -56.77 | -0.68 | 8372.04 | 8411.28 | 8304.29 | 0 |
| 1739484000 | 8362.1 | 101.06 | 1.22 | 8277.69 | 8372.2099 | 8268.06 | 0 |
| 1739397600 | 8261.04 | -47.66 | -0.57 | 8316.73 | 8318.29 | 8216.98 | 0 |
| 1739311200 | 8308.7 | 33.74 | 0.41 | 8278.48 | 8309.4 | 8217.6 | 0 |
| 1739224800 | 8274.9599 | 39.25 | 0.48 | 8231.65 | 8293.65 | 8204.45 | 0 |
| 1738965600 | 8235.7099 | -5.6 | -0.07 | 8266.27 | 8266.27 | 8203.31 | 0 |
| 1738879200 | 8241.31 | -39.12 | -0.47 | 8271.49 | 8302.58 | 8208.74 | 0 |
| 1738792800 | 8280.43 | 85.84 | 1.05 | 8202.53 | 8298.64 | 8196.82 | 0 |
| 1738706400 | 8194.59 | 20.74 | 0.25 | 8176.9 | 8222.6299 | 8144.52 | 0 |
| 1738620000 | 8173.85 | 8.73 | 0.11 | 8111.11 | 8186.2 | 8023.98 | 0 |
| 1738360800 | 8165.12 | -75.62 | -0.92 | 8251.03 | 8261.18 | 8157.63 | 0 |
| 1738274400 | 8240.74 | 68.85 | 0.84 | 8178.05 | 8271.14 | 8176.44 | 0 |
| 1738188000 | 8171.89 | -35.7 | -0.43 | 8197.01 | 8237.11 | 8145.16 | 0 |
| 1738101600 | 8207.59 | -44.91 | -0.54 | 8246.92 | 8275.2099 | 8177.45 | 0 |
| 1738015200 | 8252.5 | -43.21 | -0.52 | 8299.44 | 8325.78 | 8188.26 | 0 |
| 1737756000 | 8295.7099 | -5.84 | -0.07 | 8319.65 | 8322.28 | 8273.45 | 0 |
| 1737669600 | 8301.55 | 8.22 | 0.10 | 8298.4599 | 8328.52 | 8275 | 0 |
| 1737583200 | 8293.33 | -170.72 | -2.02 | 8460.52 | 8468.37 | 8291.2099 | 0 |
| 1737496800 | 8464.05 | 96.06 | 1.15 | 8383.9599 | 8492.74 | 8378.19 | 0 |
| 1737151200 | 8367.99 | 61.51 | 0.74 | 8323.8 | 8404.82 | 8318.25 | 0 |
| 1737064800 | 8306.48 | 124.09 | 1.52 | 8174.25 | 8307.4 | 8163.33 | 0 |
| 1736978400 | 8182.39 | 105.41 | 1.31 | 8099.32 | 8234.78 | 8092.39 | 0 |
| 1736892000 | 8076.98 | 98.87 | 1.24 | 7995.5 | 8094.11 | 7975.81 | 0 |
| 1736805600 | 7978.11 | -3.77 | -0.05 | 7971.1 | 7992.23 | 7940.88 | 0 |
| 1736546400 | 7981.88 | -176.2 | -2.16 | 8142.14 | 8142.57 | 7977.49 | 0 |
| 1736373600 | 8158.08 | -17.95 | -0.22 | 8158.05 | 8159.39 | 8083.35 | 0 |
| 1736287200 | 8176.03 | -12.83 | -0.16 | 8179.29 | 8226.24 | 8165.63 | 0 |
| 1736200800 | 8188.86 | -47.6 | -0.58 | 8253.3 | 8275.83 | 8178.51 | 0 |
| 1735941600 | 8236.4599 | 28.4 | 0.35 | 8206.35 | 8257.22 | 8202 | 0 |
| 1735855200 | 8208.06 | 31.64 | 0.39 | 8170.87 | 8230.74 | 8160.74 | 0 |
| 1735682400 | 8176.42 | 14.92 | 0.18 | 8161.88 | 8198.89 | 8147.21 | 0 |
| 1735596000 | 8161.5 | 2.84 | 0.03 | 8154.1 | 8173.09 | 8094.19 | 0 |
| 1735336800 | 8158.66 | 1.34 | 0.02 | 8157.98 | 8185.84 | 8129.25 | 0 |
| 1735250400 | 8157.32 | -15.71 | -0.19 | 8171.23 | 8173.76 | 8135.46 | 0 |
| 1735077600 | 8173.03 | 36.85 | 0.45 | 8139.82 | 8173.58 | 8135.83 | 0 |
| 1734991200 | 8136.18 | 43.99 | 0.54 | 8094.56 | 8138.94 | 8036.88 | 0 |
| 1734732000 | 8092.19 | 103.62 | 1.30 | 7987.41 | 8104.88 | 7969.1 | 0 |
| 1734645600 | 7988.57 | -14.26 | -0.18 | 7991.75 | 8036.76 | 7987.79 | 0 |
| 1734559200 | 8002.83 | -195.94 | -2.39 | 8202.53 | 8204.1 | 8002.43 | 0 |
| 1734472800 | 8198.77 | -35.84 | -0.44 | 8218.23 | 8231.03 | 8170.87 | 0 |
| 1734386400 | 8234.61 | -65.33 | -0.79 | 8297.78 | 8300.69 | 8233.3 | 0 |
| 1734127200 | 8299.94 | -23.17 | -0.28 | 8325.27 | 8332.51 | 8285.07 | 0 |
| 1734040800 | 8323.11 | -28.22 | -0.34 | 8355.08 | 8374.69 | 8310.86 | 0 |
| 1733954400 | 8351.33 | -19.54 | -0.23 | 8364.5 | 8390.2099 | 8346 | 0 |
| 1733868000 | 8370.87 | -71.04 | -0.84 | 8428.05 | 8431.23 | 8363.81 | 0 |
| 1733781600 | 8441.91 | -81.63 | -0.96 | 8532.91 | 8546.94 | 8437.36 | 0 |
| 1733522400 | 8523.54 | -92.51 | -1.07 | 8614.77 | 8620.67 | 8505.26 | 0 |
| 1733436000 | 8616.05 | 72.31 | 0.85 | 8565.11 | 8634.55 | 8554.8799 | 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
