Premium
DJ Commodity Index Brent Crude (DJCIBR)
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 |
|---|---|---|---|---|---|---|---|
| 1743195600 | 683.1767 | -6.2 | -0.90 | 686.3722 | 690.4135 | 680.0752 | 0 |
| 1743109200 | 689.3797 | 3.29 | 0.48 | 684.8684 | 689.5677 | 681.7669 | 0 |
| 1743022800 | 686.0902 | 6.01 | 0.88 | 681.485 | 690.6015 | 681.109 | 0 |
| 1742936400 | 680.0752 | -0.47 | -0.07 | 681.6729 | 685.2444 | 675.6579 | 0 |
| 1742850000 | 680.5451 | 7.05 | 1.05 | 673.2143 | 682.0489 | 671.1466 | 0 |
| 1742590800 | 673.4962 | 1.22 | 0.18 | 672.7444 | 674.3421 | 667.3872 | 0 |
| 1742504400 | 672.2744 | 10.81 | 1.63 | 663.4398 | 672.8383 | 658.8346 | 0 |
| 1742418000 | 661.46619 | 2.63 | 0.40 | 656.95489 | 665.1316 | 653.2895 | 0 |
| 1742331600 | 658.8346 | -4.23 | -0.64 | 667.6692 | 673.5902 | 657.33079 | 0 |
| 1742245200 | 663.0639 | 4.79 | 0.73 | 663.4398 | 667.6692 | 659.7744 | 0 |
| 1741986000 | 658.2707 | 6.2 | 0.95 | 658.8346 | 660.0564 | 652.81949 | 0 |
| 1741899600 | 652.06769 | -11.18 | -1.69 | 662.5 | 664.8496 | 650.5639 | 0 |
| 1741813200 | 663.2519 | 9.66 | 1.48 | 651.0714 | 664.2293 | 650.9774 | 0 |
| 1741726800 | 653.5902 | 5.23 | 0.81 | 649.812 | 658.7406 | 649.0602 | 0 |
| 1741640400 | 648.3647 | -11.88 | -1.80 | 658.7594 | 664.0602 | 648.3647 | 0 |
| 1741384800 | 660.2444 | 5.45 | 0.83 | 657.688 | 669.9624 | 657.48119 | 0 |
| 1741298400 | 654.79319 | 2.82 | 0.43 | 652.81949 | 656.5789 | 646.0526 | 0 |
| 1741212000 | 651.9737 | -16.54 | -2.47 | 665.6955 | 667.29319 | 642.29319 | 0 |
| 1741125600 | 668.515 | -2.82 | -0.42 | 663.5338 | 669.0789 | 655.6391 | 0 |
| 1741039200 | 671.3346 | -13.44 | -1.96 | 683.5526 | 689.6617 | 668.985 | 0 |
| 1740780000 | 684.7744 | -6.3 | -0.91 | 685.9023 | 688.5338 | 679.7932 | 0 |
| 1740693600 | 691.0714 | 12.12 | 1.79 | 680.7331 | 692.2932 | 680.3571 | 0 |
| 1740607200 | 678.9474 | -3.38 | -0.50 | 683.8346 | 684.3045 | 676.1278 | 0 |
| 1740520800 | 682.3308 | -15.98 | -2.29 | 700.6579 | 700.6579 | 678.7594 | 0 |
| 1740434400 | 698.3083 | 3.1 | 0.45 | 695.2068 | 699.812 | 694.2669 | 0 |
| 1740175200 | 695.2068 | -19.92 | -2.79 | 711.4662 | 712.406 | 694.8308 | 0 |
| 1740088800 | 715.1316 | 4.04 | 0.57 | 711.6541 | 720.8647 | 709.4925 | 0 |
| 1740002400 | 711.0902 | 2.44 | 0.34 | 713.8158 | 717.8571 | 709.7744 | 0 |
| 1739916000 | 708.6466 | 9.02 | 1.29 | 706.203 | 711.1842 | 701.1278 | 0 |
| 1739570400 | 699.6241 | -2.73 | -0.39 | 705.5451 | 709.1165 | 698.2143 | 0 |
| 1739484000 | 702.3496 | -2.24 | -0.32 | 698.6842 | 703.1015 | 693.3271 | 0 |
| 1739397600 | 704.5865 | -17.09 | -2.37 | 715.5639 | 716.0338 | 703.5902 | 0 |
| 1739311200 | 721.6729 | 8.65 | 1.21 | 717.5376 | 723.4398 | 716.2782 | 0 |
| 1739224800 | 713.0263 | 12.16 | 1.74 | 705.3383 | 713.1203 | 703.0827 | 0 |
| 1738965600 | 700.8647 | 3.12 | 0.45 | 704.2669 | 704.9812 | 697.594 | 0 |
| 1738879200 | 697.7444 | -4.04 | -0.58 | 703.5714 | 708.5526 | 696.5226 | 0 |
| 1738792800 | 701.7857 | -11.47 | -1.61 | 714.0977 | 714.2857 | 700.8459 | 0 |
| 1738706400 | 713.2519 | -0.94 | -0.13 | 707.2368 | 720.3947 | 696.9925 | 0 |
| 1738620000 | 714.1917 | 4.14 | 0.58 | 721.6165 | 726.0338 | 705.3571 | 0 |
| 1738360800 | 710.0564 | -4.14 | -0.58 | 714.5677 | 717.5752 | 706.485 | 0 |
| 1738274400 | 714.1917 | 1.03 | 0.14 | 707.5188 | 718.985 | 704.7932 | 0 |
| 1738188000 | 713.1579 | -5.92 | -0.82 | 719.2669 | 720.3008 | 708.3647 | 0 |
| 1738101600 | 719.0789 | 4.04 | 0.57 | 719.4549 | 725.282 | 713.5338 | 0 |
| 1738015200 | 715.0376 | -13.63 | -1.87 | 726.9737 | 732.5188 | 709.7744 | 0 |
| 1737756000 | 728.6654 | 0.94 | 0.13 | 729.0414 | 733.5526 | 724.3421 | 0 |
| 1737669600 | 727.7256 | -6.86 | -0.93 | 735.5263 | 740.6015 | 726.5977 | 0 |
| 1737583200 | 734.5865 | -3.57 | -0.48 | 735.1504 | 741.6353 | 733.1767 | 0 |
| 1737496800 | 738.1579 | -8.74 | -1.17 | 740.8835 | 741.9173 | 730.0752 | 0 |
| 1737151200 | 746.8985 | -4.79 | -0.64 | 753.9474 | 756.109 | 745.0188 | 0 |
| 1737064800 | 751.6917 | -8.83 | -1.16 | 757.6128 | 758.3647 | 743.4211 | 0 |
| 1736978400 | 760.5263 | 18.61 | 2.51 | 743.891 | 760.5263 | 739.0977 | 0 |
| 1736892000 | 741.9173 | -9.92 | -1.32 | 745.3008 | 749.6241 | 739.3797 | 0 |
| 1736805600 | 751.8421 | 7.84 | 1.05 | 754.0789 | 757.8759 | 746.5226 | 0 |
| 1736546400 | 744.0038 | 28.29 | 3.95 | 726.3346 | 752.9887 | 725.9586 | 0 |
| 1736373600 | 715.7143 | -9.76 | -1.34 | 727.5376 | 730.6015 | 713.5526 | 0 |
| 1736287200 | 725.4699 | 8.46 | 1.18 | 714.7556 | 726.3158 | 713.4398 | 0 |
| 1736200800 | 717.0113 | -2.91 | -0.40 | 716.0714 | 728.2895 | 713.8158 | 0 |
| 1735941600 | 719.9248 | 5.36 | 0.75 | 714.3797 | 721.1466 | 709.8684 | 0 |
| 1735855200 | 714.5677 | 11.65 | 1.66 | 703.0075 | 719.4549 | 702.4436 | 0 |
| 1735682400 | 702.9135 | 7.42 | 1.07 | 699.2481 | 703.7594 | 693.985 | 0 |
| 1735596000 | 695.4887 | 3.57 | 0.52 | 692.5752 | 700.188 | 689.7556 | 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
