Premium
DJ Commodity Index Feeder Cattle (DJCIFC)
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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 314.4085 | -3.64 | -1.14 | 317.7172 | 317.7527 | 312.0901 | 0 |
| 1739224800 | 318.0492 | 3.62 | 1.15 | 314.1061 | 318.14409 | 313.83929 | 0 |
| 1738965600 | 314.4323 | -0.69 | -0.22 | 314.5449 | 315.5648 | 313.61989 | 0 |
| 1738879200 | 315.12009 | -6.26 | -1.95 | 321.0495 | 321.0495 | 313.193 | 0 |
| 1738792800 | 321.3756 | 2.67 | 0.84 | 318.1144 | 321.9389 | 317.28429 | 0 |
| 1738706400 | 318.7074 | -1.87 | -0.58 | 320.78269 | 321.761 | 316.9286 | 0 |
| 1738620000 | 320.5752 | -7.17 | -2.19 | 326.979 | 328.0166 | 320.0415 | 0 |
| 1738360800 | 327.7498 | 3.53 | 1.09 | 323.9846 | 328.66879 | 323.1545 | 0 |
| 1738274400 | 324.22179 | -1.9 | -0.58 | 326.44529 | 328.1648 | 322.5615 | 0 |
| 1738188000 | 326.11919 | -4.39 | -1.33 | 329.9733 | 331.6929 | 325.8227 | 0 |
| 1738101600 | 330.507 | 3.88 | 1.19 | 326.4157 | 330.6256 | 326.4157 | 0 |
| 1738015200 | 326.6232 | -1.48 | -0.45 | 327.987 | 331.07029 | 324.9036 | 0 |
| 1737756000 | 328.1055 | 2.76 | 0.85 | 325.0222 | 328.7874 | 324.6961 | 0 |
| 1737669600 | 325.3484 | 0.83 | 0.26 | 323.8363 | 325.7041 | 322.3836 | 0 |
| 1737583200 | 324.51819 | 7.56 | 2.39 | 316.9286 | 324.5479 | 316.9286 | 0 |
| 1737496800 | 316.95819 | -1.39 | -0.44 | 317.8773 | 320.0119 | 316.3653 | 0 |
| 1737151200 | 318.3516 | 0.86 | 0.27 | 317.4918 | 319.0928 | 315.5351 | 0 |
| 1737064800 | 317.4918 | -2.64 | -0.82 | 319.9526 | 319.9526 | 315.12009 | 0 |
| 1736978400 | 320.1304 | 2.19 | 0.69 | 318.0551 | 320.39729 | 317.6401 | 0 |
| 1736892000 | 317.9366 | 0.27 | 0.08 | 317.6994 | 319.3003 | 316.0095 | 0 |
| 1736805600 | 317.66969 | -1.9 | -0.59 | 319.4782 | 320.2194 | 317.1657 | 0 |
| 1736546400 | 319.5672 | 5.46 | 1.74 | 318.1737 | 321.3163 | 316.3653 | 0 |
| 1736373600 | 314.1121 | -3.62 | -1.14 | 317.729 | 318.5888 | 312.6297 | 0 |
| 1736287200 | 317.729 | 2.64 | 0.84 | 314.9125 | 318.737 | 314.5864 | 0 |
| 1736200800 | 315.0904 | 1.99 | 0.63 | 313.2819 | 316.3653 | 313.2819 | 0 |
| 1735941600 | 313.1041 | -2.79 | -0.88 | 315.6834 | 317.0175 | 312.2146 | 0 |
| 1735855200 | 315.8909 | 3.77 | 1.21 | 311.8589 | 316.54309 | 311.8589 | 0 |
| 1735682400 | 312.1257 | 2.37 | 0.77 | 309.576 | 312.2146 | 309.1906 | 0 |
| 1735596000 | 309.7539 | 0.5 | 0.16 | 308.98309 | 310.43579 | 308.064 | 0 |
| 1735336800 | 309.2499 | 1.3 | 0.42 | 307.7379 | 309.4871 | 306.75959 | 0 |
| 1735250400 | 307.9454 | 5.16 | 1.70 | 302.4014 | 308.0344 | 302.4014 | 0 |
| 1735077600 | 302.7868 | -0.86 | -0.28 | 303.5873 | 303.8838 | 302.3421 | 0 |
| 1734991200 | 303.64659 | 0.03 | 0.01 | 303.3798 | 304.536 | 302.84609 | 0 |
| 1734732000 | 303.617 | 1.69 | 0.56 | 301.8974 | 304.0913 | 301.5417 | 0 |
| 1734645600 | 301.9271 | -3.2 | -1.05 | 305.2179 | 305.2179 | 301.2155 | 0 |
| 1734559200 | 305.129 | -0.98 | -0.32 | 306.28519 | 306.8485 | 304.3285 | 0 |
| 1734472800 | 306.1073 | 2.46 | 0.81 | 304.032 | 306.4631 | 303.26119 | 0 |
| 1734386400 | 303.64659 | -2.13 | -0.70 | 305.57369 | 307.2636 | 303.528 | 0 |
| 1734127200 | 305.7812 | -0.77 | -0.25 | 306.641 | 307.2636 | 304.2099 | 0 |
| 1734040800 | 306.552 | -0.91 | -0.30 | 307.5897 | 309.161 | 306.4038 | 0 |
| 1733954400 | 307.4592 | 2.23 | 0.73 | 305.2772 | 307.7616 | 304.5597 | 0 |
| 1733868000 | 305.2298 | 2.31 | 0.76 | 302.9232 | 306.19029 | 302.4844 | 0 |
| 1733781600 | 302.9173 | -0.56 | -0.18 | 302.8343 | 304.76729 | 302.6505 | 0 |
| 1733522400 | 303.4747 | 1.37 | 0.45 | 301.9982 | 304.115 | 301.9982 | 0 |
| 1733436000 | 302.105 | -2.7 | -0.89 | 304.7139 | 305.87009 | 301.8678 | 0 |
| 1733349600 | 304.8028 | -2.58 | -0.84 | 307.5007 | 307.7676 | 304.35809 | 0 |
| 1733263200 | 307.3822 | 2.79 | 0.91 | 304.5953 | 309.0127 | 304.5953 | 0 |
| 1733176800 | 304.5953 | -2.79 | -0.91 | 307.7083 | 309.7243 | 303.26119 | 0 |
| 1732917600 | 307.3822 | 0.24 | 0.08 | 306.8782 | 308.568 | 306.1666 | 0 |
| 1732744800 | 307.145 | 0.71 | 0.23 | 306.0777 | 308.153 | 305.4254 | 0 |
| 1732658400 | 306.4334 | 3.47 | 1.14 | 302.9647 | 307.56 | 302.93509 | 0 |
| 1732572000 | 302.9647 | 1.25 | 0.41 | 301.5713 | 307.6786 | 301.5713 | 0 |
| 1732312800 | 301.7195 | 0.98 | 0.33 | 300.5633 | 302.84609 | 300.2075 | 0 |
| 1732226400 | 300.7412 | 1.39 | 0.47 | 299.2292 | 301.1562 | 299.0513 | 0 |
| 1732140000 | 299.3478 | 0.74 | 0.25 | 298.8438 | 299.6739 | 298.2805 | 0 |
| 1732053600 | 298.6066 | 2.61 | 0.88 | 295.879 | 299.2885 | 295.4936 | 0 |
| 1731967200 | 295.99759 | 3.2 | 1.09 | 293.1811 | 296.2645 | 292.4993 | 0 |
| 1731708000 | 292.7957 | 4.27 | 1.48 | 288.4079 | 294.3374 | 288.4079 | 0 |
| 1731621600 | 288.5265 | -0.24 | -0.08 | 288.9416 | 290.3054 | 287.8446 | 0 |
| 1731535200 | 288.76369 | -0.21 | -0.07 | 288.8527 | 289.831 | 288.2004 | 0 |
| 1731448800 | 288.9712 | 1.78 | 0.62 | 287.2814 | 289.23809 | 286.6884 | 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
