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 |
|---|---|---|---|---|---|---|---|
| 1737064800 | 58.7681 | -0.44 | -0.75 | 59.2136 | 59.2136 | 58.4934 | 0 |
| 1736978400 | 59.2118 | 0.38 | 0.65 | 58.8593 | 59.296 | 58.8371 | 0 |
| 1736892000 | 58.8291 | 0.16 | 0.27 | 58.6544 | 59.0546 | 58.5368 | 0 |
| 1736805600 | 58.6705 | -0.12 | -0.20 | 58.8075 | 58.9716 | 58.6214 | 0 |
| 1736546400 | 58.789 | 1.6 | 2.79 | 58.3693 | 58.82 | 58.3693 | 0 |
| 1736373600 | 57.1935 | -0.4 | -0.70 | 57.583 | 57.6939 | 57.0889 | 0 |
| 1736287200 | 57.5967 | 0.06 | 0.10 | 57.5003 | 57.7485 | 57.3745 | 0 |
| 1736200800 | 57.5371 | 0.11 | 0.20 | 57.4496 | 57.8391 | 57.3969 | 0 |
| 1735941600 | 57.4234 | -0.07 | -0.13 | 57.5083 | 57.9496 | 57.2917 | 0 |
| 1735855200 | 57.4979 | 0.41 | 0.71 | 57.0653 | 57.6127 | 56.9163 | 0 |
| 1735682400 | 57.0927 | 0.27 | 0.47 | 56.8164 | 57.1153 | 56.5933 | 0 |
| 1735596000 | 56.8238 | -0.51 | -0.88 | 57.2998 | 57.378 | 56.702 | 0 |
| 1735336800 | 57.3302 | 0.18 | 0.32 | 57.1543 | 57.3799 | 56.9835 | 0 |
| 1735250400 | 57.15 | 0.57 | 1.01 | 56.5439 | 57.1877 | 56.5285 | 0 |
| 1735077600 | 56.5761 | -0.01 | -0.02 | 56.5848 | 56.722 | 56.3597 | 0 |
| 1734991200 | 56.5892 | -0.43 | -0.75 | 57.0045 | 57.0511 | 56.3863 | 0 |
| 1734732000 | 57.0176 | 0.84 | 1.50 | 56.2163 | 57.0356 | 56.2163 | 0 |
| 1734645600 | 56.1735 | -0.48 | -0.84 | 56.6309 | 56.6365 | 56.1607 | 0 |
| 1734559200 | 56.6496 | -0.13 | -0.23 | 56.8052 | 56.9808 | 56.5096 | 0 |
| 1734472800 | 56.7799 | -0.01 | -0.02 | 56.8182 | 57.0642 | 56.6283 | 0 |
| 1734386400 | 56.7892 | -0.8 | -1.39 | 57.5689 | 57.9519 | 56.733 | 0 |
| 1734127200 | 57.5926 | 0.38 | 0.66 | 57.1922 | 57.6255 | 56.9833 | 0 |
| 1734040800 | 57.2133 | -0.08 | -0.14 | 57.2856 | 57.6071 | 57.1411 | 0 |
| 1733954400 | 57.2926 | 0.44 | 0.77 | 56.8561 | 57.3082 | 56.8251 | 0 |
| 1733868000 | 56.8524 | 0.06 | 0.10 | 56.8002 | 57.2292 | 56.6866 | 0 |
| 1733781600 | 56.795 | -0.01 | -0.01 | 56.8042 | 57.086 | 56.693 | 0 |
| 1733522400 | 56.8007 | 0.22 | 0.38 | 56.5895 | 56.9231 | 56.4936 | 0 |
| 1733436000 | 56.5854 | -0.4 | -0.70 | 56.989 | 57.0762 | 56.5658 | 0 |
| 1733349600 | 56.9824 | -0.48 | -0.84 | 57.4781 | 57.4781 | 56.8469 | 0 |
| 1733263200 | 57.4668 | 0.24 | 0.43 | 57.2008 | 57.6928 | 57.2008 | 0 |
| 1733176800 | 57.223 | 0.13 | 0.23 | 57.1193 | 57.528 | 56.8292 | 0 |
| 1732917600 | 57.0922 | -0.27 | -0.47 | 57.3582 | 57.4484 | 57.0541 | 0 |
| 1732744800 | 57.3644 | 0.11 | 0.18 | 57.2356 | 57.7322 | 57.1422 | 0 |
| 1732658400 | 57.2592 | 0.54 | 0.96 | 56.685 | 57.2797 | 56.6558 | 0 |
| 1732572000 | 56.7169 | 0.05 | 0.09 | 56.6618 | 57.1407 | 56.6507 | 0 |
| 1732312800 | 56.6667 | 0.39 | 0.69 | 56.2927 | 56.7046 | 56.2427 | 0 |
| 1732226400 | 56.2802 | 0.01 | 0.02 | 56.2854 | 56.4768 | 56.167 | 0 |
| 1732140000 | 56.2702 | 0.33 | 0.59 | 55.983 | 56.3447 | 55.8527 | 0 |
| 1732053600 | 55.9407 | 0.3 | 0.53 | 55.6196 | 55.9893 | 55.4542 | 0 |
| 1731967200 | 55.6433 | 0.36 | 0.65 | 55.3311 | 55.6729 | 55.3311 | 0 |
| 1731708000 | 55.2836 | 0.03 | 0.05 | 55.2755 | 55.6459 | 55.0486 | 0 |
| 1731621600 | 55.2568 | -0.55 | -0.98 | 55.8559 | 55.94 | 55.1353 | 0 |
| 1731535200 | 55.8021 | -0.14 | -0.25 | 55.9267 | 55.9608 | 55.6155 | 0 |
| 1731448800 | 55.9407 | 0.31 | 0.57 | 55.6578 | 56.0596 | 55.6578 | 0 |
| 1731362400 | 55.626 | 0.24 | 0.44 | 55.3698 | 55.7641 | 55.3397 | 0 |
| 1731103200 | 55.3849 | -0.62 | -1.11 | 55.9499 | 55.9499 | 55.2472 | 0 |
| 1731016800 | 56.0049 | -0.07 | -0.12 | 56.0466 | 56.1681 | 55.8233 | 0 |
| 1730930400 | 56.0699 | 0.39 | 0.70 | 55.6713 | 56.2345 | 55.6713 | 0 |
| 1730844000 | 55.6797 | -0.43 | -0.76 | 56.1325 | 56.1325 | 55.6563 | 0 |
| 1730757600 | 56.1084 | -0.33 | -0.59 | 56.462 | 56.5638 | 55.9741 | 0 |
| 1730494800 | 56.4419 | 0.05 | 0.08 | 56.3671 | 56.6745 | 56.1497 | 0 |
| 1730408400 | 56.3947 | -0.12 | -0.21 | 56.5213 | 56.655 | 56.2863 | 0 |
| 1730322000 | 56.5133 | 0.05 | 0.09 | 56.5346 | 56.6991 | 56.2137 | 0 |
| 1730235600 | 56.4653 | 0.06 | 0.10 | 56.4238 | 56.828 | 56.4238 | 0 |
| 1730149200 | 56.4066 | 0.34 | 0.61 | 56.1528 | 56.4552 | 55.9855 | 0 |
| 1729890000 | 56.067 | 0.14 | 0.25 | 55.9399 | 56.1633 | 55.7171 | 0 |
| 1729803600 | 55.9295 | -0.01 | -0.02 | 55.946 | 56.0825 | 55.6824 | 0 |
| 1729717200 | 55.9396 | 0.15 | 0.26 | 55.8635 | 56.1294 | 55.649 | 0 |
| 1729630800 | 55.7919 | 0.41 | 0.73 | 55.4062 | 55.8714 | 55.4062 | 0 |
| 1729544400 | 55.3859 | 0.04 | 0.07 | 55.4416 | 55.5079 | 55.0923 | 0 |
| 1729285200 | 55.3481 | 0.25 | 0.44 | 55.1091 | 55.5398 | 55.1091 | 0 |
| 1729198800 | 55.1031 | -0.08 | -0.15 | 55.1839 | 55.4507 | 54.9494 | 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
