Premium
DJ Commodity Index Energy (DJCIEN)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 121.5815 | 0.55 | 0.46 | 120.7563 | 122.1421 | 119.8352 | 0 |
| 1734645600 | 121.0272 | -0.39 | -0.32 | 120.8388 | 122.5812 | 120.8019 | 0 |
| 1734559200 | 121.4168 | 0.44 | 0.37 | 121.5088 | 122.8604 | 121.3529 | 0 |
| 1734472800 | 120.9724 | -0.75 | -0.61 | 121.2562 | 121.3505 | 119.2605 | 0 |
| 1734386400 | 121.7199 | -1.18 | -0.96 | 122.1813 | 122.6073 | 121.4483 | 0 |
| 1734127200 | 122.898 | 1.21 | 1.00 | 121.8398 | 123.0965 | 121.5701 | 0 |
| 1734040800 | 121.6865 | -0.21 | -0.17 | 121.8498 | 122.156 | 119.9861 | 0 |
| 1733954400 | 121.8918 | 2.74 | 2.30 | 119.4044 | 122.0081 | 119.3373 | 0 |
| 1733868000 | 119.1554 | -0.01 | -0.01 | 118.8236 | 119.8663 | 117.9977 | 0 |
| 1733781600 | 119.1701 | 2.04 | 1.74 | 119.0482 | 119.9833 | 118.6574 | 0 |
| 1733522400 | 117.131 | -2.06 | -1.73 | 118.5992 | 118.709 | 116.7366 | 0 |
| 1733436000 | 119.1892 | -0.26 | -0.22 | 119.5675 | 120.3259 | 118.4586 | 0 |
| 1733349600 | 119.4512 | -1.85 | -1.53 | 121.3736 | 122.0698 | 119.1817 | 0 |
| 1733263200 | 121.3028 | 2.12 | 1.78 | 119.9101 | 121.6745 | 119.8858 | 0 |
| 1733176800 | 119.1825 | -0.94 | -0.78 | 119.9253 | 120.8113 | 118.7764 | 0 |
| 1732917600 | 120.1233 | -0.06 | -0.05 | 121.0908 | 122.1515 | 119.8206 | 0 |
| 1732744800 | 120.1814 | -1.43 | -1.17 | 121.1781 | 121.7831 | 119.4124 | 0 |
| 1732658400 | 121.6065 | 0.1 | 0.08 | 122.1319 | 124.0165 | 120.539 | 0 |
| 1732572000 | 121.5099 | -2.81 | -2.26 | 123.9385 | 124.9662 | 121.3709 | 0 |
| 1732312800 | 124.3233 | 1.16 | 0.94 | 124.7515 | 124.7802 | 122.279 | 0 |
| 1732226400 | 123.1633 | 1.49 | 1.22 | 122.971 | 124.4809 | 122.7114 | 0 |
| 1732140000 | 121.6755 | 0.07 | 0.06 | 122.0175 | 122.8857 | 121.3525 | 0 |
| 1732053600 | 121.6084 | 0.21 | 0.17 | 121.177 | 122.4217 | 120.3769 | 0 |
| 1731967200 | 121.4018 | 3.69 | 3.13 | 118.2519 | 121.5994 | 117.4792 | 0 |
| 1731708000 | 117.7143 | -1.76 | -1.48 | 117.8303 | 119.6397 | 117.3551 | 0 |
| 1731621600 | 119.4791 | -0.04 | -0.03 | 119.6398 | 121.0493 | 118.9289 | 0 |
| 1731535200 | 119.5165 | 0.49 | 0.41 | 118.857 | 120.2277 | 117.1959 | 0 |
| 1731448800 | 119.0289 | 0.26 | 0.22 | 119.1235 | 120.3713 | 118.6634 | 0 |
| 1731362400 | 118.7717 | -1.99 | -1.65 | 121.6062 | 121.7559 | 118.3938 | 0 |
| 1731103200 | 120.76 | -2.59 | -2.10 | 122.2363 | 122.6764 | 120.2638 | 0 |
| 1731016800 | 123.346 | 0.53 | 0.43 | 122.4418 | 124.0168 | 121.0128 | 0 |
| 1730930400 | 122.8152 | -0.31 | -0.25 | 121.0854 | 124.0404 | 119.8947 | 0 |
| 1730844000 | 123.1278 | 0.52 | 0.42 | 122.8868 | 124.3682 | 122.1577 | 0 |
| 1730757600 | 122.6126 | 3.23 | 2.71 | 121.4896 | 122.8068 | 121.3035 | 0 |
| 1730494800 | 119.381 | -0.84 | -0.70 | 121.0623 | 122.3468 | 119.195 | 0 |
| 1730408400 | 120.225 | 1.54 | 1.30 | 118.843 | 120.8096 | 118.0281 | 0 |
| 1730322000 | 118.6846 | 2.48 | 2.13 | 117.0017 | 119.3727 | 116.9425 | 0 |
| 1730235600 | 116.2075 | -0.67 | -0.58 | 116.8049 | 118.0793 | 115.4598 | 0 |
| 1730149200 | 116.8824 | -7.15 | -5.77 | 119.2658 | 119.4704 | 116.3155 | 0 |
| 1729890000 | 124.0349 | 2.23 | 1.83 | 121.7553 | 124.2528 | 121.0832 | 0 |
| 1729803600 | 121.8076 | -0.26 | -0.21 | 123.5067 | 124.2708 | 120.647 | 0 |
| 1729717200 | 122.066 | -1.14 | -0.93 | 122.6045 | 122.9376 | 120.8998 | 0 |
| 1729630800 | 123.2079 | 2.86 | 2.38 | 119.6748 | 123.744 | 119.4012 | 0 |
| 1729544400 | 120.3487 | 2 | 1.69 | 119.0201 | 120.8349 | 118.7897 | 0 |
| 1729285200 | 118.349 | -2.24 | -1.86 | 121.0822 | 121.0845 | 117.6134 | 0 |
| 1729198800 | 120.5931 | 0.32 | 0.27 | 120.0759 | 121.1108 | 119.0274 | 0 |
| 1729112400 | 120.2706 | -0.96 | -0.79 | 121.7702 | 121.7989 | 119.3938 | 0 |
| 1729026000 | 121.2341 | -4.48 | -3.56 | 121.2612 | 121.6829 | 119.6405 | 0 |
| 1728939600 | 125.7152 | -2.78 | -2.17 | 126.6333 | 127.1202 | 125.3041 | 0 |
| 1728680400 | 128.5 | -0.59 | -0.46 | 127.8928 | 129.43029 | 127.6371 | 0 |
| 1728594000 | 129.0899 | 4.06 | 3.25 | 125.7427 | 129.1711 | 125.4982 | 0 |
| 1728507600 | 125.0255 | -0.86 | -0.68 | 126.7458 | 126.9472 | 122.7242 | 0 |
| 1728421200 | 125.8814 | -4.96 | -3.79 | 129.068 | 129.3967 | 124.5961 | 0 |
| 1728334800 | 130.84379 | 3.57 | 2.81 | 127.7002 | 131.0755 | 127.6825 | 0 |
| 1728075600 | 127.2733 | 0.55 | 0.43 | 127.4356 | 128.7752 | 126.7602 | 0 |
| 1727989200 | 126.7267 | 5.46 | 4.51 | 122.2799 | 126.8467 | 121.5241 | 0 |
| 1727902800 | 121.2633 | 0.42 | 0.35 | 122.9629 | 124.4712 | 120.5575 | 0 |
| 1727816400 | 120.8446 | 2.5 | 2.11 | 117.1322 | 123.1679 | 115.3066 | 0 |
| 1727730000 | 118.344 | 0.37 | 0.32 | 118.7201 | 119.4685 | 117.1038 | 0 |
| 1727470800 | 117.9694 | 1.29 | 1.10 | 116.5003 | 118.5653 | 116.1624 | 0 |
| 1727384400 | 116.682 | -3.15 | -2.63 | 116.9992 | 118.5986 | 115.8704 | 0 |
| 1727298000 | 119.8363 | -2.04 | -1.67 | 121.3167 | 122.2038 | 119.335 | 0 |
| 1727211600 | 121.8769 | 1.58 | 1.31 | 121.7684 | 123.1856 | 121.2907 | 0 |
| 1727125200 | 120.2952 | -0.56 | -0.46 | 120.6092 | 122.2535 | 118.9595 | 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
