Premium
DJ Commodity Index Energy & Metals Capped Component TR (DJCIEMCT)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 65.4877 | 0.65 | 1.00 | 65.041399 | 65.6922 | 64.7784 | 0 |
| 1734645600 | 64.8364 | -0.45 | -0.68 | 64.7904 | 65.1669 | 64.6202 | 0 |
| 1734559200 | 65.2822 | 0.08 | 0.13 | 65.2123 | 65.6121 | 65.1988 | 0 |
| 1734472800 | 65.2004 | -0.26 | -0.40 | 65.1851 | 65.2162 | 64.5266 | 0 |
| 1734386400 | 65.460899 | -0.5 | -0.76 | 65.66 | 65.8103 | 65.4384 | 0 |
| 1734127200 | 65.9655 | -0.23 | -0.35 | 66.211299 | 66.421099 | 65.7131 | 0 |
| 1734040800 | 66.2001 | -0.31 | -0.47 | 66.738299 | 66.7589 | 65.7256 | 0 |
| 1733954400 | 66.5138 | 1 | 1.52 | 65.6533 | 66.5857 | 65.574 | 0 |
| 1733868000 | 65.5185 | 0.16 | 0.25 | 65.127399 | 65.6299 | 64.983099 | 0 |
| 1733781600 | 65.3559 | 0.98 | 1.52 | 65.3345 | 65.6936 | 65.2356 | 0 |
| 1733522400 | 64.3782 | -0.38 | -0.58 | 64.6905 | 64.751599 | 64.221599 | 0 |
| 1733436000 | 64.754499 | -0.18 | -0.28 | 65.0652 | 65.1888 | 64.6256 | 0 |
| 1733349600 | 64.9394 | -0.2 | -0.30 | 65.1528 | 65.3288 | 64.7997 | 0 |
| 1733263200 | 65.1361 | 0.49 | 0.76 | 65.0322 | 65.3047 | 64.807 | 0 |
| 1733176800 | 64.6429 | -0.69 | -1.06 | 64.5951 | 65.4717 | 64.5186 | 0 |
| 1732917600 | 65.335499 | 0.42 | 0.64 | 65.5189 | 65.6772 | 65.177 | 0 |
| 1732744800 | 64.9171 | -0.66 | -1.01 | 65.5061 | 65.644999 | 64.738699 | 0 |
| 1732658400 | 65.5766 | 0.06 | 0.10 | 65.5421 | 66.151399 | 65.207899 | 0 |
| 1732572000 | 65.5116 | -0.61 | -0.93 | 66.3702 | 66.674899 | 65.4942 | 0 |
| 1732312800 | 66.1251 | 0.01 | 0.02 | 66.6388 | 66.6555 | 65.6382 | 0 |
| 1732226400 | 66.1104 | 0.44 | 0.67 | 66.282 | 66.605 | 65.9401 | 0 |
| 1732140000 | 65.6722 | 0.46 | 0.71 | 65.5656 | 65.910399 | 65.4832 | 0 |
| 1732053600 | 65.2078 | 0.29 | 0.44 | 65.0437 | 65.4918 | 64.8387 | 0 |
| 1731967200 | 64.9199 | 1.21 | 1.90 | 64.122699 | 64.9533 | 63.8409 | 0 |
| 1731708000 | 63.7099 | 0 | 0.00 | 63.3832 | 64.267799 | 63.3633 | 0 |
| 1731621600 | 63.709 | -0.53 | -0.82 | 63.6516 | 64.300799 | 63.5235 | 0 |
| 1731535200 | 64.2343 | -0.05 | -0.08 | 64.145399 | 64.5023 | 63.6174 | 0 |
| 1731448800 | 64.283699 | -0.37 | -0.57 | 64.3861 | 64.738699 | 64.1391 | 0 |
| 1731362400 | 64.655 | -0.59 | -0.91 | 65.5235 | 65.6418 | 64.5423 | 0 |
| 1731103200 | 65.245999 | -1.18 | -1.77 | 65.8792 | 66.0586 | 65.1609 | 0 |
| 1731016800 | 66.4212 | 0.86 | 1.31 | 65.8553 | 66.5605 | 65.555099 | 0 |
| 1730930400 | 65.5613 | -1.09 | -1.63 | 65.9028 | 66.0783 | 64.813 | 0 |
| 1730844000 | 66.6474 | 0.14 | 0.21 | 66.7021 | 67.1646 | 66.4359 | 0 |
| 1730757600 | 66.508799 | 0.96 | 1.47 | 66.042 | 66.578199 | 65.954499 | 0 |
| 1730494800 | 65.5479 | -0.1 | -0.15 | 65.9084 | 66.425799 | 65.4017 | 0 |
| 1730408400 | 65.649199 | -0.4 | -0.60 | 66.0202 | 66.216399 | 65.3664 | 0 |
| 1730322000 | 66.0487 | 0.34 | 0.51 | 66.0189 | 66.2433 | 65.6667 | 0 |
| 1730235600 | 65.712599 | -0.02 | -0.03 | 65.6867 | 66.1554 | 65.424899 | 0 |
| 1730149200 | 65.7294 | -1.78 | -2.64 | 66.474199 | 66.5344 | 65.537899 | 0 |
| 1729890000 | 67.5096 | 0.55 | 0.83 | 66.6768 | 67.6101 | 66.4623 | 0 |
| 1729803600 | 66.9568 | 0.16 | 0.23 | 67.6016 | 67.6764 | 66.4124 | 0 |
| 1729717200 | 66.8015 | -0.35 | -0.52 | 66.933099 | 67.109 | 66.4149 | 0 |
| 1729630800 | 67.1486 | 0.98 | 1.49 | 66.284499 | 67.2752 | 66.2363 | 0 |
| 1729544400 | 66.1644 | 0.45 | 0.69 | 66.1934 | 66.647499 | 65.862799 | 0 |
| 1729285200 | 65.7131 | 0.04 | 0.06 | 66.1006 | 66.1473 | 65.4375 | 0 |
| 1729198800 | 65.6743 | -0.11 | -0.17 | 65.444199 | 65.9698 | 65.3606 | 0 |
| 1729112400 | 65.7857 | -0.2 | -0.30 | 66.2733 | 66.2847 | 65.6382 | 0 |
| 1729026000 | 65.9837 | -0.96 | -1.43 | 65.6782 | 66.084599 | 65.413799 | 0 |
| 1728939600 | 66.9388 | -1.19 | -1.74 | 67.5167 | 67.6223 | 66.9179 | 0 |
| 1728680400 | 68.1272 | 0.3 | 0.44 | 67.7931 | 68.308 | 67.7769 | 0 |
| 1728594000 | 67.8273 | 1.14 | 1.71 | 66.867099 | 67.8341 | 66.7277 | 0 |
| 1728507600 | 66.6884 | -0.69 | -1.02 | 67.4212 | 67.4278 | 66.101299 | 0 |
| 1728421200 | 67.3737 | -1.85 | -2.68 | 68.1702 | 68.381 | 67.0931 | 0 |
| 1728334800 | 69.2274 | 0.37 | 0.54 | 68.8929 | 69.4251 | 68.7341 | 0 |
| 1728075600 | 68.8578 | 0.03 | 0.04 | 69.2301 | 69.5988 | 68.7697 | 0 |
| 1727989200 | 68.8304 | 0.71 | 1.05 | 68.1965 | 68.8686 | 67.9601 | 0 |
| 1727902800 | 68.1157 | 0.36 | 0.53 | 68.265 | 68.8901 | 67.8769 | 0 |
| 1727816400 | 67.7574 | 0.94 | 1.40 | 66.702699 | 68.2139 | 66.453 | 0 |
| 1727730000 | 66.821299 | -0.14 | -0.21 | 67.2348 | 67.2544 | 66.570899 | 0 |
| 1727470800 | 66.9607 | 0.41 | 0.62 | 66.4002 | 67.0808 | 66.3354 | 0 |
| 1727384400 | 66.5507 | -0.08 | -0.12 | 66.3476 | 66.9787 | 66.245599 | 0 |
| 1727298000 | 66.6289 | -0.39 | -0.58 | 66.8335 | 67.1373 | 66.5297 | 0 |
| 1727211600 | 67.0196 | 1.05 | 1.59 | 66.5858 | 67.1327 | 66.5454 | 0 |
| 1727125200 | 65.9711 | 0.24 | 0.37 | 65.4965 | 66.3486 | 65.4144 | 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
