Premium
DJ Commodity Index Brent Crude ER (DJCIBRP)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 692.0671 | -4.44 | -0.64 | 698.5985 | 700.6015 | 690.3254 | 0 |
| 1737064800 | 696.5085 | -8.19 | -1.16 | 701.9949 | 702.6916 | 688.845 | 0 |
| 1736978400 | 704.6945 | 17.16 | 2.50 | 689.2804 | 704.6945 | 684.8391 | 0 |
| 1736892000 | 687.5371 | -7.31 | -1.05 | 691.0808 | 695.1804 | 685.4178 | 0 |
| 1736805600 | 694.8481 | 9.57 | 1.40 | 696.6313 | 700.2496 | 689.6371 | 0 |
| 1736546400 | 685.2753 | 28.73 | 4.38 | 668.69359 | 693.6871 | 668.3481 | 0 |
| 1736373600 | 656.5417 | -7.92 | -1.19 | 667.5601 | 670.4007 | 654.56179 | 0 |
| 1736287200 | 664.4611 | 7.75 | 1.18 | 654.6479 | 665.2359 | 653.44269 | 0 |
| 1736200800 | 656.7138 | -2.67 | -0.40 | 655.85299 | 667.0436 | 653.7871 | 0 |
| 1735941600 | 659.3823 | 4.91 | 0.75 | 654.3035 | 660.5014 | 650.1717 | 0 |
| 1735855200 | 654.47569 | 10.67 | 1.66 | 643.8877 | 658.9519 | 643.3712 | 0 |
| 1735682400 | 643.8016 | 6.8 | 1.07 | 640.4444 | 644.57629 | 635.6239 | 0 |
| 1735596000 | 637.0012 | 3.27 | 0.52 | 634.3327 | 641.3053 | 631.7503 | 0 |
| 1735336800 | 633.7302 | 7.32 | 1.17 | 628.5653 | 636.39869 | 627.1019 | 0 |
| 1735250400 | 626.4133 | -3.96 | -0.63 | 631.8364 | 634.7631 | 624.7777 | 0 |
| 1735077600 | 630.373 | 6.46 | 1.03 | 626.49929 | 631.9225 | 624.6056 | 0 |
| 1734991200 | 623.9169 | -0.52 | -0.08 | 625.7246 | 628.2209 | 617.1164 | 0 |
| 1734732000 | 624.4333 | 1.81 | 0.29 | 621.2483 | 627.3601 | 616.34169 | 0 |
| 1734645600 | 622.6257 | -4.3 | -0.69 | 624.003 | 632.2668 | 621.8509 | 0 |
| 1734559200 | 626.9297 | -0.86 | -0.14 | 630.28689 | 635.36569 | 626.8437 | 0 |
| 1734472800 | 627.79049 | -4.48 | -0.71 | 630.0286 | 630.37289 | 621.33439 | 0 |
| 1734386400 | 632.2667 | -5.25 | -0.82 | 635.3656 | 636.5708 | 631.3198 | 0 |
| 1734127200 | 637.5177 | 6.94 | 1.10 | 629.7703 | 638.6367 | 628.4791 | 0 |
| 1734040800 | 630.57809 | 0.17 | 0.03 | 631.7134 | 633.3475 | 620.5157 | 0 |
| 1733954400 | 630.4054 | 13.74 | 2.23 | 620.33619 | 630.6631 | 619.8207 | 0 |
| 1733868000 | 616.6607 | -0.72 | -0.12 | 617.0041 | 623.1677 | 613.1239 | 0 |
| 1733781600 | 617.3825 | 8.68 | 1.43 | 617.3139 | 622.5633 | 614.7236 | 0 |
| 1733522400 | 608.703 | -11.14 | -1.80 | 617.7868 | 618.21529 | 607.24609 | 0 |
| 1733436000 | 619.84349 | -1.71 | -0.28 | 621.5574 | 624.6425 | 615.47299 | 0 |
| 1733349600 | 621.5575 | -9.94 | -1.57 | 632.4409 | 636.4687 | 619.3294 | 0 |
| 1733263200 | 631.4983 | 15.77 | 2.56 | 620.18629 | 633.2122 | 619.84349 | 0 |
| 1733176800 | 615.7301 | -1.89 | -0.31 | 621.2147 | 624.6425 | 612.9878 | 0 |
| 1732917600 | 617.6154 | -2.4 | -0.39 | 623.1 | 628.4131 | 614.9588 | 0 |
| 1732744800 | 620.0149 | 1.03 | 0.17 | 621.04319 | 624.2997 | 614.5303 | 0 |
| 1732658400 | 618.9865 | -2.23 | -0.36 | 623.5284 | 631.9267 | 613.9304 | 0 |
| 1732572000 | 621.2146 | -18.34 | -2.87 | 633.1265 | 639.5537 | 619.9292 | 0 |
| 1732312800 | 639.5537 | 6.86 | 1.08 | 636.1258 | 641.3533 | 625.32809 | 0 |
| 1732226400 | 632.6979 | 9.86 | 1.58 | 627.29909 | 634.0691 | 626.4421 | 0 |
| 1732140000 | 622.8428 | -3.17 | -0.51 | 627.5561 | 630.6412 | 620.3576 | 0 |
| 1732053600 | 626.0136 | 0.6 | 0.10 | 624.5567 | 630.6412 | 620.4433 | 0 |
| 1731967200 | 625.4138 | 18.25 | 3.01 | 609.1314 | 627.042 | 605.018 | 0 |
| 1731708000 | 607.1604 | -12 | -1.94 | 610.6739 | 618.7294 | 605.018 | 0 |
| 1731621600 | 619.1579 | 3 | 0.49 | 616.32989 | 624.55679 | 613.8447 | 0 |
| 1731535200 | 616.1591 | 0.84 | 0.14 | 613.5561 | 620.0978 | 604.4113 | 0 |
| 1731448800 | 615.31899 | 0.24 | 0.04 | 615.31899 | 621.8221 | 611.4171 | 0 |
| 1731362400 | 615.0787 | -17 | -2.69 | 632.3547 | 632.9192 | 611.48659 | 0 |
| 1731103200 | 632.0802 | -13.32 | -2.06 | 638.93449 | 640.678 | 627.2087 | 0 |
| 1731016800 | 645.3959 | 4.27 | 0.67 | 639.6754 | 649.4088 | 632.5888 | 0 |
| 1730930400 | 641.1268 | -5.12 | -0.79 | 633.01559 | 648.7258 | 626.2705 | 0 |
| 1730844000 | 646.2496 | 4.87 | 0.76 | 641.72439 | 650.9456 | 640.5291 | 0 |
| 1730757600 | 641.38289 | 17.25 | 2.76 | 637.8823 | 643.6882 | 634.1255 | 0 |
| 1730494800 | 624.1359 | -6.66 | -1.06 | 633.1862 | 639.846 | 623.53819 | 0 |
| 1730408400 | 630.79549 | 13.75 | 2.23 | 618.2445 | 631.90549 | 613.207 | 0 |
| 1730322000 | 617.0492 | 13.06 | 2.16 | 606.88879 | 620.3791 | 606.88879 | 0 |
| 1730235600 | 603.9859 | -4.27 | -0.70 | 608.16959 | 615.6831 | 600.0584 | 0 |
| 1730149200 | 608.255 | -37.31 | -5.78 | 619.61069 | 620.6353 | 605.0105 | 0 |
| 1729890000 | 645.5665 | 12.47 | 1.97 | 634.0401 | 646.5057 | 630.3687 | 0 |
| 1729803600 | 633.1009 | -3.76 | -0.59 | 644.6273 | 649.5794 | 628.8318 | 0 |
| 1729717200 | 636.8576 | -8.37 | -1.30 | 642.2367 | 643.0051 | 632.674 | 0 |
| 1729630800 | 645.225 | 13.66 | 2.16 | 626.7827 | 648.12789 | 625.2458 | 0 |
| 1729544400 | 631.564 | 10.5 | 1.69 | 624.3919 | 633.6131 | 623.1112 | 0 |
| 1729285200 | 621.062 | -10.25 | -1.62 | 633.8692 | 634.38149 | 615.8538 | 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
