Premium
DJ Commodity Index Livestock TR (DJCILVT)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 61.1495 | 0.39 | 0.65 | 60.777 | 61.2612 | 60.7372 | 0 |
| 1744837200 | 60.7559 | 0.91 | 1.52 | 59.9038 | 60.9429 | 59.8536 | 0 |
| 1744750800 | 59.8458 | 0.17 | 0.29 | 59.6811 | 60.1074 | 59.6188 | 0 |
| 1744664400 | 59.672 | 0.8 | 1.35 | 58.911 | 59.7069 | 58.911 | 0 |
| 1744405200 | 58.8769 | 0.46 | 0.80 | 58.451 | 59.005 | 58.3001 | 0 |
| 1744318800 | 58.4122 | -0.51 | -0.87 | 58.8402 | 58.975 | 58.0768 | 0 |
| 1744232400 | 58.9221 | 1.39 | 2.42 | 57.4947 | 58.9919 | 56.8982 | 0 |
| 1744146000 | 57.5295 | -0.23 | -0.40 | 57.6093 | 58.6201 | 57.3816 | 0 |
| 1744059600 | 57.762 | -0.86 | -1.47 | 58.6467 | 59.0579 | 57.3696 | 0 |
| 1743800400 | 58.6261 | -2.05 | -3.39 | 60.6843 | 60.6843 | 58.6261 | 0 |
| 1743714000 | 60.681 | -0.79 | -1.29 | 61.4752 | 61.4752 | 60.4226 | 0 |
| 1743627600 | 61.4716 | 0.26 | 0.43 | 61.2081 | 61.5121 | 60.9046 | 0 |
| 1743541200 | 61.2107 | 0.63 | 1.04 | 60.5106 | 61.3792 | 60.2389 | 0 |
| 1743454800 | 60.5824 | -0.19 | -0.32 | 60.8062 | 60.8062 | 60.0699 | 0 |
| 1743195600 | 60.7762 | -0.35 | -0.57 | 61.0604 | 61.4003 | 60.747 | 0 |
| 1743109200 | 61.1255 | 0.48 | 0.80 | 60.6217 | 61.1255 | 59.8381 | 0 |
| 1743022800 | 60.6433 | 0.2 | 0.33 | 60.4083 | 60.8245 | 60.2785 | 0 |
| 1742936400 | 60.4458 | 0.12 | 0.19 | 60.329 | 60.9396 | 59.9723 | 0 |
| 1742850000 | 60.3285 | -0.42 | -0.69 | 60.7142 | 61.0857 | 60.1641 | 0 |
| 1742590800 | 60.7458 | -0.31 | -0.50 | 61.0126 | 61.7436 | 60.6221 | 0 |
| 1742504400 | 61.0519 | 0.46 | 0.76 | 60.6365 | 61.0663 | 60.4274 | 0 |
| 1742418000 | 60.5935 | 0.23 | 0.38 | 60.3849 | 60.7695 | 60.2733 | 0 |
| 1742331600 | 60.3661 | -0.34 | -0.56 | 60.6917 | 60.7713 | 59.9966 | 0 |
| 1742245200 | 60.7081 | 0.93 | 1.55 | 59.8217 | 60.7362 | 59.8217 | 0 |
| 1741986000 | 59.7811 | 0.22 | 0.37 | 59.5662 | 59.8228 | 59.2356 | 0 |
| 1741899600 | 59.5628 | -0.33 | -0.55 | 59.8745 | 60.043 | 59.4169 | 0 |
| 1741813200 | 59.8896 | 0.49 | 0.83 | 59.4333 | 60.0383 | 59.4333 | 0 |
| 1741726800 | 59.3995 | -0.27 | -0.46 | 59.7883 | 59.994 | 59.2541 | 0 |
| 1741640400 | 59.674 | 0.1 | 0.17 | 59.5744 | 59.9132 | 59.4851 | 0 |
| 1741384800 | 59.5704 | 1.01 | 1.72 | 58.6202 | 59.6697 | 58.6202 | 0 |
| 1741298400 | 58.5646 | 0.16 | 0.27 | 58.4132 | 58.7816 | 57.9532 | 0 |
| 1741212000 | 58.4075 | 0.88 | 1.54 | 57.5483 | 58.5573 | 57.5483 | 0 |
| 1741125600 | 57.523 | 0.17 | 0.29 | 57.355 | 57.6081 | 56.3085 | 0 |
| 1741039200 | 57.3553 | -0.14 | -0.24 | 57.4525 | 57.6654 | 56.7384 | 0 |
| 1740780000 | 57.4923 | -0.72 | -1.24 | 58.2259 | 58.3796 | 57.416 | 0 |
| 1740693600 | 58.2119 | -0.31 | -0.52 | 58.5285 | 58.5918 | 58.1495 | 0 |
| 1740607200 | 58.5173 | 0.07 | 0.12 | 58.4285 | 58.64 | 58.1815 | 0 |
| 1740520800 | 58.4462 | 0.06 | 0.09 | 58.3745 | 58.5908 | 58.3613 | 0 |
| 1740434400 | 58.3908 | 0.4 | 0.70 | 58.0213 | 58.4459 | 58.0031 | 0 |
| 1740175200 | 57.9869 | -0.1 | -0.17 | 58.062 | 58.2559 | 57.9702 | 0 |
| 1740088800 | 58.0859 | -0.4 | -0.69 | 58.5159 | 58.5159 | 57.909 | 0 |
| 1740002400 | 58.4886 | -0.55 | -0.92 | 58.9773 | 59.0867 | 58.4843 | 0 |
| 1739916000 | 59.0336 | 0.21 | 0.36 | 58.7851 | 59.3061 | 58.7647 | 0 |
| 1739570400 | 58.8235 | -0.45 | -0.76 | 59.2774 | 59.5261 | 58.6658 | 0 |
| 1739484000 | 59.271 | 0.1 | 0.17 | 59.2214 | 59.6039 | 58.8781 | 0 |
| 1739397600 | 59.1686 | 0.15 | 0.25 | 59.0157 | 59.3874 | 59.0126 | 0 |
| 1739311200 | 59.0205 | -0.24 | -0.40 | 59.247 | 59.2762 | 58.5959 | 0 |
| 1739224800 | 59.2558 | 0.3 | 0.50 | 58.9826 | 59.4636 | 58.8271 | 0 |
| 1738965600 | 58.96 | 0.03 | 0.05 | 58.9063 | 59.2319 | 58.8191 | 0 |
| 1738879200 | 58.9321 | -0.92 | -1.54 | 59.8032 | 59.8364 | 58.5183 | 0 |
| 1738792800 | 59.8549 | 0.89 | 1.51 | 58.9482 | 59.9077 | 58.9482 | 0 |
| 1738706400 | 58.9624 | 0.33 | 0.56 | 58.6531 | 59.1917 | 58.5926 | 0 |
| 1738620000 | 58.6347 | -1.3 | -2.16 | 59.937 | 59.937 | 58.5218 | 0 |
| 1738360800 | 59.9313 | -0.01 | -0.02 | 59.9683 | 60.2003 | 59.5326 | 0 |
| 1738274400 | 59.9459 | -0.46 | -0.76 | 60.4785 | 60.6314 | 59.7441 | 0 |
| 1738188000 | 60.4056 | -0.49 | -0.80 | 60.8849 | 61.0006 | 60.4056 | 0 |
| 1738101600 | 60.8927 | 0.85 | 1.42 | 60.0245 | 60.9483 | 60.0245 | 0 |
| 1738015200 | 60.0385 | 0.47 | 0.80 | 59.6461 | 60.5198 | 59.4916 | 0 |
| 1737756000 | 59.564 | 0.58 | 0.98 | 58.9771 | 59.7659 | 58.9379 | 0 |
| 1737669600 | 58.9873 | 0.21 | 0.36 | 58.7928 | 59.1378 | 58.47 | 0 |
| 1737583200 | 58.7759 | 0.7 | 1.21 | 58.0473 | 58.8097 | 58.0473 | 0 |
| 1737496800 | 58.0725 | -0.29 | -0.50 | 58.398 | 58.754 | 57.9068 | 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
