Premium
DJ Commodity Index Crude Oil (DJCICL)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 573.631 | 0.59 | 0.10 | 578.2645 | 582.1398 | 570.5139 | 0 |
| 1732917600 | 573.0413 | -6.57 | -1.13 | 580.8762 | 587.0261 | 572.5358 | 0 |
| 1732744800 | 579.61249 | -0.17 | -0.03 | 580.7919 | 584.3302 | 574.38919 | 0 |
| 1732658400 | 579.78099 | -1.18 | -0.20 | 583.1508 | 591.82809 | 573.3783 | 0 |
| 1732572000 | 580.9604 | -19.29 | -3.21 | 593.5973 | 600.0842 | 579.2755 | 0 |
| 1732312800 | 600.2527 | 9.69 | 1.64 | 595.0295 | 602.2746 | 583.8248 | 0 |
| 1732226400 | 590.5644 | 11.29 | 1.95 | 585.8467 | 592.9233 | 585.0042 | 0 |
| 1732140000 | 579.2755 | -4.38 | -0.75 | 585.76239 | 589.3008 | 578.3488 | 0 |
| 1732053600 | 583.6563 | 1.18 | 0.20 | 581.2974 | 587.4473 | 577.0851 | 0 |
| 1731967200 | 582.4768 | 18.53 | 3.29 | 565.7961 | 584.3302 | 561.4996 | 0 |
| 1731708000 | 563.94269 | -13.14 | -2.28 | 568.91319 | 577.1693 | 562.1735 | 0 |
| 1731621600 | 577.0851 | 1.85 | 0.32 | 574.72619 | 583.1508 | 572.1146 | 0 |
| 1731535200 | 575.2317 | 2.17 | 0.38 | 572.1988 | 578.6858 | 562.8475 | 0 |
| 1731448800 | 573.0581 | 0.25 | 0.04 | 574.0017 | 581.3142 | 570.1432 | 0 |
| 1731362400 | 572.8054 | -19.41 | -3.28 | 592.1988 | 593.0918 | 571.7102 | 0 |
| 1731103200 | 592.2157 | -16.88 | -2.77 | 600.8088 | 602.20719 | 588.6436 | 0 |
| 1731016800 | 609.0986 | 5.05 | 0.84 | 602.5105 | 612.957 | 594.97889 | 0 |
| 1730930400 | 604.0438 | -2.36 | -0.39 | 595.4507 | 611.8787 | 587.8686 | 0 |
| 1730844000 | 606.4027 | 4.04 | 0.67 | 603.0329 | 612.1314 | 601.5164 | 0 |
| 1730757600 | 602.35889 | 16.43 | 2.80 | 599.1575 | 604.9705 | 595.3665 | 0 |
| 1730494800 | 585.93089 | 2.11 | 0.36 | 595.2822 | 601.76919 | 584.8357 | 0 |
| 1730408400 | 583.8248 | 5.9 | 1.02 | 579.94949 | 587.7001 | 575.4002 | 0 |
| 1730322000 | 577.9275 | 11.71 | 2.07 | 569.5872 | 582.4768 | 569.08169 | 0 |
| 1730235600 | 566.2174 | -1.1 | -0.19 | 569.3345 | 577.0851 | 562.1735 | 0 |
| 1730149200 | 567.3126 | -37.32 | -6.17 | 578.3488 | 579.44399 | 564.1112 | 0 |
| 1729890000 | 604.6335 | 13.4 | 2.27 | 593.1761 | 605.7287 | 589.6377 | 0 |
| 1729803600 | 591.23839 | -5.14 | -0.86 | 604.5493 | 609.3513 | 587.8686 | 0 |
| 1729717200 | 596.3774 | -7.83 | -1.30 | 600.5897 | 602.19039 | 591.06989 | 0 |
| 1729630800 | 604.2123 | 14.15 | 2.40 | 585.67819 | 607.24519 | 584.246 | 0 |
| 1729544400 | 590.059 | 11.71 | 2.02 | 582.8981 | 593.0076 | 581.4659 | 0 |
| 1729285200 | 578.3488 | -11.79 | -2.00 | 593.0076 | 593.5131 | 574.38919 | 0 |
| 1729198800 | 590.1432 | 1.85 | 0.32 | 587.4473 | 592.7548 | 580.62339 | 0 |
| 1729112400 | 588.2898 | -1.77 | -0.30 | 595.198 | 595.3665 | 582.5611 | 0 |
| 1729026000 | 590.059 | -27.38 | -4.43 | 593.1761 | 594.6925 | 583.1508 | 0 |
| 1728939600 | 617.4389 | -12.89 | -2.04 | 620.219 | 624.0101 | 613.0581 | 0 |
| 1728680400 | 630.3286 | -3.61 | -0.57 | 625.6108 | 634.1196 | 623.8416 | 0 |
| 1728594000 | 633.9343 | 20.08 | 3.27 | 616.8492 | 636.5965 | 615.5687 | 0 |
| 1728507600 | 613.85 | -4.8 | -0.78 | 621.76919 | 623.8248 | 600.4044 | 0 |
| 1728421200 | 618.6521 | -30.09 | -4.64 | 636.3437 | 638.3319 | 610.8003 | 0 |
| 1728334800 | 648.7447 | 22.46 | 3.59 | 630.2106 | 649.23339 | 630.1095 | 0 |
| 1728075600 | 626.2848 | 5.14 | 0.83 | 624.8526 | 636.3943 | 621.567 | 0 |
| 1727989200 | 621.1457 | 30.16 | 5.10 | 598.5678 | 621.904 | 594.3555 | 0 |
| 1727902800 | 590.98569 | 2.7 | 0.46 | 602.6959 | 610.5307 | 588.711 | 0 |
| 1727816400 | 588.2898 | 13.98 | 2.44 | 569.25019 | 605.8972 | 559.0564 | 0 |
| 1727730000 | 574.30499 | 0.42 | 0.07 | 578.77 | 582.5611 | 569.25019 | 0 |
| 1727470800 | 573.8837 | 3.71 | 0.65 | 569.166 | 578.0118 | 565.6276 | 0 |
| 1727384400 | 570.1769 | -17.1 | -2.91 | 571.1036 | 579.1912 | 564.027 | 0 |
| 1727298000 | 587.2789 | -15.5 | -2.57 | 598.4836 | 603.20129 | 583.7405 | 0 |
| 1727211600 | 602.78009 | 9.86 | 1.66 | 601.2637 | 609.8568 | 599.0733 | 0 |
| 1727125200 | 592.9233 | -5.22 | -0.87 | 597.6411 | 604.8863 | 585.50969 | 0 |
| 1726866000 | 598.1466 | -1.1 | -0.18 | 597.4726 | 601.8534 | 592.9233 | 0 |
| 1726779600 | 599.2418 | 10.36 | 1.76 | 594.6925 | 602.61159 | 590.9014 | 0 |
| 1726693200 | 588.8795 | -0.42 | -0.07 | 586.0152 | 592.2494 | 577.8433 | 0 |
| 1726606800 | 589.3008 | 7.5 | 1.29 | 583.7405 | 595.198 | 577.3378 | 0 |
| 1726520400 | 581.8029 | 11.12 | 1.95 | 575.2317 | 586.35209 | 571.6933 | 0 |
| 1726261200 | 570.6824 | -4.68 | -0.81 | 576.9166 | 584.1618 | 569.41869 | 0 |
| 1726174800 | 575.3665 | 12.01 | 2.13 | 571.727 | 582.0893 | 566.1837 | 0 |
| 1726088400 | 563.35299 | 10.94 | 1.98 | 560.3201 | 568.3909 | 549.7557 | 0 |
| 1726002000 | 552.4179 | -24.75 | -4.29 | 573.3614 | 576.8997 | 547.8686 | 0 |
| 1725915600 | 577.1693 | 7.16 | 1.26 | 578.04549 | 579.4945 | 565.9646 | 0 |
| 1725656400 | 570.0084 | -12.38 | -2.13 | 585.59389 | 590.81719 | 565.9646 | 0 |
| 1725570000 | 582.3926 | -0.42 | -0.07 | 586.2679 | 596.3774 | 579.44399 | 0 |
| 1725483600 | 582.8138 | -10.11 | -1.71 | 584.4145 | 601.93769 | 582.3083 | 0 |
| 1725397200 | 592.9233 | -26.96 | -4.35 | 624.4313 | 624.59979 | 590.64869 | 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
