Premium
DJ Commodity Index Gold (DJCIGC)
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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 1156.2845 | 15.78 | 1.38 | 1135.9807 | 1157.1823 | 1133.7017 | 0 |
| 1745614800 | 1140.5041 | -14.88 | -1.29 | 1145.1657 | 1146.3398 | 1130.9392 | 0 |
| 1745528400 | 1155.3867 | 17.44 | 1.53 | 1153.1077 | 1158.7362 | 1145.7182 | 0 |
| 1745442000 | 1137.9489 | -39.09 | -3.32 | 1147.0994 | 1157.4931 | 1129.7307 | 0 |
| 1745355600 | 1177.0373 | -7.01 | -0.59 | 1200.6215 | 1205.3867 | 1168.3356 | 0 |
| 1745269200 | 1184.047 | 33.53 | 2.91 | 1175.9668 | 1188.4668 | 1171.7541 | 0 |
| 1744923600 | 1150.518 | -4.87 | -0.42 | 1150.2762 | 1158.529 | 1138.4668 | 0 |
| 1744837200 | 1155.3867 | 34.91 | 3.12 | 1143.9227 | 1156.4227 | 1141.4019 | 0 |
| 1744750800 | 1120.4765 | 4.52 | 0.41 | 1117.2307 | 1121.4088 | 1114.6754 | 0 |
| 1744664400 | 1115.953 | -6.04 | -0.54 | 1121.3052 | 1121.9958 | 1108.2182 | 0 |
| 1744405200 | 1121.9958 | 23.52 | 2.14 | 1113.5014 | 1126.4503 | 1112.9143 | 0 |
| 1744318800 | 1098.4807 | 34.81 | 3.27 | 1081.1809 | 1102.6934 | 1077.417 | 0 |
| 1744232400 | 1063.674 | 28.21 | 2.72 | 1057.1133 | 1076.0704 | 1054.9378 | 0 |
| 1744146000 | 1035.4627 | 5.39 | 0.52 | 1044.4751 | 1048.895 | 1032.0442 | 0 |
| 1744059600 | 1030.076 | -20.13 | -1.92 | 1049.0331 | 1058.08 | 1025.9668 | 0 |
| 1743800400 | 1050.2072 | -29.87 | -2.77 | 1077.8315 | 1090.6423 | 1047.4793 | 0 |
| 1743714000 | 1080.076 | -13.12 | -1.20 | 1087.0856 | 1090.9185 | 1061.5677 | 0 |
| 1743627600 | 1093.1975 | 6.91 | 0.64 | 1086.4985 | 1097.2376 | 1086.1533 | 0 |
| 1743541200 | 1086.2914 | -1.38 | -0.13 | 1090.9876 | 1094.0262 | 1081.0083 | 0 |
| 1743454800 | 1087.6727 | 13.33 | 1.24 | 1088.8122 | 1091.471 | 1081.5262 | 0 |
| 1743195600 | 1074.3439 | 6.53 | 0.61 | 1077.9351 | 1078.1423 | 1070.9945 | 0 |
| 1743109200 | 1067.8177 | 13.33 | 1.26 | 1060.0138 | 1071.1326 | 1059.4268 | 0 |
| 1743022800 | 1054.489 | -0.59 | -0.06 | 1056.3536 | 1058.2528 | 1052.1754 | 0 |
| 1742936400 | 1055.076 | 4.59 | 0.44 | 1052.2099 | 1060.2901 | 1050.8287 | 0 |
| 1742850000 | 1050.4834 | -1.97 | -0.19 | 1055.3522 | 1058.8398 | 1049.2058 | 0 |
| 1742590800 | 1052.4517 | -9.29 | -0.87 | 1058.7362 | 1061.0152 | 1046.7195 | 0 |
| 1742504400 | 1061.7403 | 2.62 | 0.25 | 1064.0193 | 1064.3992 | 1056.7334 | 0 |
| 1742418000 | 1059.116 | -0.35 | -0.03 | 1062.1547 | 1062.4309 | 1056.3536 | 0 |
| 1742331600 | 1059.4613 | 11.67 | 1.11 | 1054.4544 | 1061.7403 | 1054.2127 | 0 |
| 1742245200 | 1047.7901 | 2.66 | 0.25 | 1044.1989 | 1048.6878 | 1042.645 | 0 |
| 1741986000 | 1045.1312 | 1.83 | 0.18 | 1044.4405 | 1051.4503 | 1041.7818 | 0 |
| 1741899600 | 1043.301 | 17.93 | 1.75 | 1026.3812 | 1045.0275 | 1025.7597 | 0 |
| 1741813200 | 1025.366 | 10.32 | 1.02 | 1015.2348 | 1025.663 | 1012.9834 | 0 |
| 1741726800 | 1015.0414 | 13.02 | 1.30 | 1008.674 | 1017.0166 | 1007.7624 | 0 |
| 1741640400 | 1002.0166 | -6.46 | -0.64 | 1012.7072 | 1012.8108 | 1000.7804 | 0 |
| 1741384800 | 1008.4738 | -0.57 | -0.06 | 1013.0249 | 1016.6989 | 1006.9268 | 0 |
| 1741298400 | 1009.047 | -0.62 | -0.06 | 1006.837 | 1012.2928 | 1000.7942 | 0 |
| 1741212000 | 1009.6685 | 1.45 | 0.14 | 1011.8785 | 1015.5732 | 1002.6934 | 0 |
| 1741125600 | 1008.2182 | 7.77 | 0.78 | 1009.8412 | 1015.0898 | 1005.3522 | 0 |
| 1741039200 | 1000.4489 | 14.02 | 1.42 | 991.1948 | 1002.797 | 990.7113 | 0 |
| 1740780000 | 986.4296 | -13.78 | -1.38 | 990.1588 | 993.5083 | 982.2514 | 0 |
| 1740693600 | 1000.2072 | -11.08 | -1.10 | 999.1022 | 1004.1782 | 994.2334 | 0 |
| 1740607200 | 1011.2914 | 2.38 | 0.24 | 1009.9793 | 1012.5691 | 1002.5552 | 0 |
| 1740520800 | 1008.9088 | -14.05 | -1.37 | 1018.4047 | 1021.9613 | 1000.9323 | 0 |
| 1740434400 | 1022.9627 | 2 | 0.20 | 1020.9599 | 1026.83 | 1017.1961 | 0 |
| 1740175200 | 1020.9599 | 0 | 0.00 | 1012.8108 | 1021.6506 | 1012.6381 | 0 |
| 1740088800 | 1020.9599 | 5.21 | 0.51 | 1025.8633 | 1026.5539 | 1015.1243 | 0 |
| 1740002400 | 1015.7459 | -3.21 | -0.32 | 1020.9945 | 1023.4807 | 1013.087 | 0 |
| 1739916000 | 1018.9572 | 18.58 | 1.86 | 1009.3577 | 1019.5097 | 1008.5635 | 0 |
| 1739570400 | 1000.3798 | -16.89 | -1.66 | 1022.2721 | 1023.4807 | 999.8964 | 0 |
| 1739484000 | 1017.2652 | 6.08 | 0.60 | 1014.4682 | 1018.3702 | 1012.7762 | 0 |
| 1739397600 | 1011.1878 | -2.11 | -0.21 | 1007.1133 | 1013.9503 | 996.8232 | 0 |
| 1739311200 | 1013.2942 | 0.03 | 0.00 | 1015.0898 | 1015.5732 | 1004.0055 | 0 |
| 1739224800 | 1013.2597 | 17.13 | 1.72 | 1008.6326 | 1014.3646 | 1008.3909 | 0 |
| 1738965600 | 996.1326 | 2.45 | 0.25 | 996.7887 | 1005.0069 | 993.232 | 0 |
| 1738879200 | 993.6809 | -4.07 | -0.41 | 991.6436 | 999.3439 | 985.9807 | 0 |
| 1738792800 | 997.7555 | 4.59 | 0.46 | 998.5497 | 1003.4185 | 994.1989 | 0 |
| 1738706400 | 993.163 | 6.25 | 0.63 | 982.355 | 993.3356 | 980.2141 | 0 |
| 1738620000 | 986.913 | 6.98 | 0.71 | 977.6243 | 991.6091 | 976.0014 | 0 |
| 1738360800 | 979.9378 | -2.31 | -0.24 | 982.5276 | 988.4669 | 977.6588 | 0 |
| 1738274400 | 982.2514 | 18.06 | 1.87 | 970.1312 | 985.1519 | 968.9917 | 0 |
| 1738188000 | 964.192 | -2.18 | -0.23 | 967.058 | 967.8177 | 963.1215 | 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
