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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729198800 | 631.3078 | 1.2 | 0.19 | 629.0025 | 633.5277 | 622.0013 | 0 |
| 1729112400 | 630.11249 | -3.84 | -0.61 | 636.0037 | 636.1745 | 623.965 | 0 |
| 1729026000 | 633.9546 | -24.93 | -3.78 | 633.6984 | 635.3207 | 623.7942 | 0 |
| 1728939600 | 658.8858 | -11.2 | -1.67 | 660.2519 | 663.5818 | 653.1653 | 0 |
| 1728680400 | 670.0889 | -3.55 | -0.53 | 665.6882 | 674.3191 | 664.03369 | 0 |
| 1728594000 | 673.6366 | 22.81 | 3.50 | 654.1158 | 675.5103 | 652.7531 | 0 |
| 1728507600 | 650.82719 | -6.07 | -0.92 | 660.8654 | 661.9542 | 638.4072 | 0 |
| 1728421200 | 656.8995 | -31.07 | -4.52 | 675.3577 | 677.4313 | 648.5882 | 0 |
| 1728334800 | 687.9675 | 25.97 | 3.92 | 665.9885 | 688.1372 | 665.90369 | 0 |
| 1728075600 | 662.0001 | 2.12 | 0.32 | 662.5941 | 672.7774 | 659.8786 | 0 |
| 1727989200 | 659.8785 | 29.96 | 4.76 | 634.8445 | 660.6423 | 630.6864 | 0 |
| 1727902800 | 629.9226 | 3.73 | 0.60 | 638.239 | 645.9613 | 624.57629 | 0 |
| 1727816400 | 626.1887 | 16.46 | 2.70 | 603.61569 | 640.1059 | 593.4324 | 0 |
| 1727730000 | 609.72569 | 1.53 | 0.25 | 612.611 | 615.41139 | 602.7671 | 0 |
| 1727470800 | 608.1982 | 6.03 | 1.00 | 602.3428 | 609.9803 | 597.9301 | 0 |
| 1727384400 | 602.1731 | -17.14 | -2.77 | 602.6822 | 610.5743 | 597.0814 | 0 |
| 1727298000 | 619.315 | -12.81 | -2.03 | 628.39509 | 632.72299 | 615.41139 | 0 |
| 1727211600 | 632.129 | 10.95 | 1.76 | 628.9891 | 637.4752 | 627.71619 | 0 |
| 1727125200 | 621.1819 | -5.18 | -0.83 | 625.0007 | 631.6198 | 614.4779 | 0 |
| 1726866000 | 626.35839 | -0.51 | -0.08 | 625.93409 | 629.1588 | 621.2667 | 0 |
| 1726779600 | 626.86749 | 11.12 | 1.81 | 624.4066 | 630.9409 | 620.3332 | 0 |
| 1726693200 | 615.7508 | -4.92 | -0.79 | 615.92049 | 622.285 | 608.0284 | 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
