Premium
DJ Brookfield Glbl Infrastructr Net0 2050 Climate Trans ESG NTR (DJBICEUN)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1543.85 | -9.1 | -0.59 | 1554.47 | 1560.42 | 1543.02 | 0 |
| 1738274400 | 1552.95 | 12.04 | 0.78 | 1541.44 | 1560.19 | 1541.38 | 0 |
| 1738188000 | 1540.91 | -8.29 | -0.54 | 1546.1 | 1551.02 | 1535.66 | 0 |
| 1738101600 | 1549.2 | -12.21 | -0.78 | 1560.96 | 1564.71 | 1545.47 | 0 |
| 1738015200 | 1561.41 | 5.63 | 0.36 | 1556.54 | 1568.34 | 1550.26 | 0 |
| 1737756000 | 1555.78 | -1.52 | -0.10 | 1561.84 | 1562.55 | 1551.35 | 0 |
| 1737669600 | 1557.3 | 5.8 | 0.37 | 1553.34 | 1559.51 | 1549.97 | 0 |
| 1737583200 | 1551.5 | -23.54 | -1.49 | 1574.81 | 1576.82 | 1551.3599 | 0 |
| 1737496800 | 1575.04 | 16.83 | 1.08 | 1561.72 | 1581.78 | 1560.53 | 0 |
| 1737151200 | 1558.21 | 12.71 | 0.82 | 1550.41 | 1563.42 | 1549.18 | 0 |
| 1737064800 | 1545.5 | 24.89 | 1.64 | 1519.52 | 1545.6099 | 1515.75 | 0 |
| 1736978400 | 1520.6099 | 18.81 | 1.25 | 1508.26 | 1533.91 | 1506.45 | 0 |
| 1736892000 | 1501.8 | 12.25 | 0.82 | 1492.78 | 1504.5 | 1488.06 | 0 |
| 1736805600 | 1489.55 | -0.07 | -0.00 | 1487.43 | 1490.3599 | 1481.46 | 0 |
| 1736546400 | 1489.6199 | -35.08 | -2.30 | 1521.23 | 1521.26 | 1489.3599 | 0 |
| 1736373600 | 1524.7 | -6.31 | -0.41 | 1526.39 | 1526.8599 | 1509.21 | 0 |
| 1736287200 | 1531.01 | -7.49 | -0.49 | 1535.79 | 1544.8599 | 1529.3699 | 0 |
| 1736200800 | 1538.5 | -3.57 | -0.23 | 1546.31 | 1552.05 | 1537.18 | 0 |
| 1735941600 | 1542.07 | 3.07 | 0.20 | 1538.6099 | 1545.74 | 1537.8 | 0 |
| 1735855200 | 1539 | 3.89 | 0.25 | 1535.44 | 1543.42 | 1533.42 | 0 |
| 1735682400 | 1535.1099 | 1.14 | 0.07 | 1533.8699 | 1539.03 | 1529.95 | 0 |
| 1735596000 | 1533.97 | 0.13 | 0.01 | 1532.34 | 1536.09 | 1520.99 | 0 |
| 1735336800 | 1533.84 | 0.33 | 0.02 | 1532.76 | 1538.78 | 1528.73 | 0 |
| 1735250400 | 1533.51 | -1.23 | -0.08 | 1534.49 | 1535.1099 | 1530.04 | 0 |
| 1735077600 | 1534.74 | 4.04 | 0.26 | 1530.8599 | 1534.8699 | 1529.91 | 0 |
| 1734991200 | 1530.7 | 10.83 | 0.71 | 1519.96 | 1531.31 | 1513.15 | 0 |
| 1734732000 | 1519.8699 | 17.33 | 1.15 | 1501.83 | 1523.43 | 1498.88 | 0 |
| 1734645600 | 1502.54 | -7.84 | -0.52 | 1508.8599 | 1511.6099 | 1502.3599 | 0 |
| 1734559200 | 1510.38 | -32.53 | -2.11 | 1543.96 | 1544.26 | 1510.34 | 0 |
| 1734472800 | 1542.91 | -6.24 | -0.40 | 1545.13 | 1550.4 | 1538.88 | 0 |
| 1734386400 | 1549.15 | -11.64 | -0.75 | 1561.08 | 1561.76 | 1549.01 | 0 |
| 1734127200 | 1560.79 | -5.06 | -0.32 | 1566.01 | 1567.64 | 1557.06 | 0 |
| 1734040800 | 1565.85 | -7.41 | -0.47 | 1574.48 | 1575.8699 | 1563.96 | 0 |
| 1733954400 | 1573.26 | -5.96 | -0.38 | 1577.22 | 1581.28 | 1572.23 | 0 |
| 1733868000 | 1579.22 | -16.77 | -1.05 | 1592.8599 | 1593.46 | 1578.1099 | 0 |
| 1733781600 | 1595.99 | -8.18 | -0.51 | 1605.64 | 1611.08 | 1595.1199 | 0 |
| 1733522400 | 1604.17 | -16.03 | -0.99 | 1618.18 | 1619.85 | 1599.48 | 0 |
| 1733436000 | 1620.2 | 18.69 | 1.17 | 1607.5 | 1622.48 | 1605.28 | 0 |
| 1733349600 | 1601.51 | -1.55 | -0.10 | 1600.96 | 1605.76 | 1596.29 | 0 |
| 1733263200 | 1603.06 | 0.7 | 0.04 | 1605.02 | 1611.04 | 1602.29 | 0 |
| 1733176800 | 1602.3599 | -16.42 | -1.01 | 1613.54 | 1619.43 | 1595.78 | 0 |
| 1732917600 | 1618.78 | 3.05 | 0.19 | 1617.74 | 1620.58 | 1613.1 | 0 |
| 1732744800 | 1615.73 | 9.28 | 0.58 | 1606.6 | 1619.73 | 1604.93 | 0 |
| 1732658400 | 1606.45 | -1.11 | -0.07 | 1601.82 | 1607.28 | 1598.66 | 0 |
| 1732572000 | 1607.56 | 7.1 | 0.44 | 1606.42 | 1616.49 | 1602.81 | 0 |
| 1732312800 | 1600.46 | 7.07 | 0.44 | 1597.25 | 1606.64 | 1591.8699 | 0 |
| 1732226400 | 1593.39 | 9.54 | 0.60 | 1582.47 | 1594.45 | 1580.3699 | 0 |
| 1732140000 | 1583.85 | -5.63 | -0.35 | 1591.35 | 1592.67 | 1578.31 | 0 |
| 1732053600 | 1589.48 | 9.49 | 0.60 | 1583.99 | 1590.04 | 1573.93 | 0 |
| 1731967200 | 1579.99 | 13.48 | 0.86 | 1568.77 | 1580.14 | 1562.04 | 0 |
| 1731708000 | 1566.51 | 8.12 | 0.52 | 1560.75 | 1566.68 | 1557.1099 | 0 |
| 1731621600 | 1558.39 | 8.53 | 0.55 | 1548.3 | 1565.59 | 1547.8599 | 0 |
| 1731535200 | 1549.8599 | -11.42 | -0.73 | 1557.46 | 1561.56 | 1549.24 | 0 |
| 1731448800 | 1561.28 | -22.7 | -1.43 | 1575.44 | 1578.29 | 1557.28 | 0 |
| 1731362400 | 1583.98 | 3.75 | 0.24 | 1583.94 | 1586.9 | 1579.07 | 0 |
| 1731103200 | 1580.23 | 3.26 | 0.21 | 1578.23 | 1583.07 | 1575.71 | 0 |
| 1731016800 | 1576.97 | 9.66 | 0.62 | 1572.28 | 1583.64 | 1567.63 | 0 |
| 1730930400 | 1567.31 | -28.24 | -1.77 | 1584.2 | 1588.48 | 1556.1099 | 0 |
| 1730844000 | 1595.55 | 16.71 | 1.06 | 1582.67 | 1595.56 | 1577.91 | 0 |
| 1730757600 | 1578.84 | 4.78 | 0.30 | 1579.8699 | 1586.19 | 1571.68 | 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
