Premium
DJ Commodity Index Petroleum TR (DJCIPTT)
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 | 45.3113 | 1.2 | 2.71 | 44.3208 | 45.4861 | 44.2292 | 0 |
| 1744837200 | 44.1158 | 0.76 | 1.76 | 43.0535 | 44.1952 | 43.0289 | 0 |
| 1744750800 | 43.3538 | -0.19 | -0.43 | 43.8096 | 43.829 | 43.085 | 0 |
| 1744664400 | 43.5401 | 0.25 | 0.57 | 43.423 | 44.1158 | 43.0045 | 0 |
| 1744405200 | 43.295 | 0.75 | 1.75 | 42.9026 | 43.3916 | 42.1387 | 0 |
| 1744318800 | 42.5489 | -0.41 | -0.96 | 43.1691 | 43.2279 | 41.7035 | 0 |
| 1744232400 | 42.9598 | 0.9 | 2.14 | 41.2499 | 43.982 | 39.3931 | 0 |
| 1744146000 | 42.0595 | -1.02 | -2.37 | 43.2378 | 43.6748 | 41.9306 | 0 |
| 1744059600 | 43.0792 | -0.87 | -1.98 | 42.0585 | 45.0547 | 41.8778 | 0 |
| 1743800400 | 43.949 | -2.84 | -6.08 | 45.8669 | 46.0008 | 42.8225 | 0 |
| 1743714000 | 46.7918 | -3.29 | -6.58 | 48.3239 | 48.5542 | 46.3116 | 0 |
| 1743627600 | 50.0861 | 0.41 | 0.82 | 49.5132 | 50.1525 | 49.3153 | 0 |
| 1743541200 | 49.6802 | -0.12 | -0.24 | 49.8475 | 50.1741 | 49.5738 | 0 |
| 1743454800 | 49.8019 | 1.38 | 2.85 | 48.4384 | 49.8726 | 48.4362 | 0 |
| 1743195600 | 48.421 | -0.4 | -0.81 | 48.6263 | 48.9357 | 48.1788 | 0 |
| 1743109200 | 48.8175 | 0.13 | 0.27 | 48.532 | 48.8404 | 48.3115 | 0 |
| 1743022800 | 48.6863 | 0.45 | 0.94 | 48.3108 | 48.9923 | 48.2991 | 0 |
| 1742936400 | 48.2339 | 0.01 | 0.02 | 48.2963 | 48.6015 | 47.8722 | 0 |
| 1742850000 | 48.2224 | 0.5 | 1.05 | 47.7438 | 48.323 | 47.5884 | 0 |
| 1742590800 | 47.7221 | 0.1 | 0.20 | 47.6636 | 47.7937 | 47.2986 | 0 |
| 1742504400 | 47.6258 | 0.73 | 1.55 | 47.023 | 47.6628 | 46.6688 | 0 |
| 1742418000 | 46.8985 | 0.22 | 0.48 | 46.53 | 47.1706 | 46.2833 | 0 |
| 1742331600 | 46.6745 | -0.31 | -0.66 | 47.2954 | 47.7204 | 46.5482 | 0 |
| 1742245200 | 46.9839 | 0.4 | 0.86 | 46.9933 | 47.2831 | 46.7201 | 0 |
| 1741986000 | 46.5831 | 0.38 | 0.83 | 46.6504 | 46.7495 | 46.1909 | 0 |
| 1741899600 | 46.2005 | -0.72 | -1.54 | 46.9442 | 47.1075 | 46.1185 | 0 |
| 1741813200 | 46.9214 | 0.79 | 1.71 | 46.1495 | 47.0306 | 46.1369 | 0 |
| 1741726800 | 46.1329 | 0.34 | 0.75 | 45.9089 | 46.5923 | 45.8833 | 0 |
| 1741640400 | 45.7886 | -0.72 | -1.54 | 46.4409 | 46.8774 | 45.7764 | 0 |
| 1741384800 | 46.5067 | 0.44 | 0.95 | 46.4557 | 47.3172 | 46.3313 | 0 |
| 1741298400 | 46.0706 | 0.01 | 0.02 | 46.267 | 46.5357 | 45.6483 | 0 |
| 1741212000 | 46.0611 | -1.29 | -2.71 | 47.0287 | 47.1619 | 45.3882 | 0 |
| 1741125600 | 47.3463 | -0.12 | -0.26 | 46.9397 | 47.3626 | 46.4075 | 0 |
| 1741039200 | 47.4695 | -0.86 | -1.78 | 48.2157 | 48.6287 | 47.2049 | 0 |
| 1740780000 | 48.3282 | -0.36 | -0.74 | 48.3697 | 48.5921 | 47.9617 | 0 |
| 1740693600 | 48.6896 | 0.95 | 1.98 | 47.8843 | 48.7853 | 47.8369 | 0 |
| 1740607200 | 47.744 | -0.32 | -0.67 | 48.162 | 48.2112 | 47.5101 | 0 |
| 1740520800 | 48.0653 | -1.08 | -2.21 | 49.3873 | 49.3995 | 47.8599 | 0 |
| 1740434400 | 49.1496 | 0.1 | 0.21 | 48.9622 | 49.3013 | 48.8961 | 0 |
| 1740175200 | 49.0488 | -1.37 | -2.71 | 50.126 | 50.2256 | 49.0097 | 0 |
| 1740088800 | 50.4164 | 0.3 | 0.59 | 50.1293 | 50.7899 | 49.9659 | 0 |
| 1740002400 | 50.1204 | 0.23 | 0.47 | 50.2376 | 50.5534 | 49.9844 | 0 |
| 1739916000 | 49.8869 | 0.61 | 1.23 | 49.7352 | 50.1325 | 49.4099 | 0 |
| 1739570400 | 49.2795 | -0.22 | -0.44 | 49.7418 | 50.0184 | 49.2208 | 0 |
| 1739484000 | 49.4958 | -0.11 | -0.23 | 49.2055 | 49.5563 | 48.8055 | 0 |
| 1739397600 | 49.6096 | -1.17 | -2.31 | 50.393 | 50.4735 | 49.5766 | 0 |
| 1739311200 | 50.7813 | 0.8 | 1.61 | 50.4084 | 50.8717 | 50.3052 | 0 |
| 1739224800 | 49.979 | 0.81 | 1.65 | 49.5563 | 50.0884 | 49.417 | 0 |
| 1738965600 | 49.166 | 0.38 | 0.78 | 49.329 | 49.3573 | 48.931 | 0 |
| 1738879200 | 48.7849 | -0.2 | -0.40 | 49.0595 | 49.4284 | 48.6793 | 0 |
| 1738792800 | 48.9809 | -0.95 | -1.90 | 49.8907 | 49.8979 | 48.8991 | 0 |
| 1738706400 | 49.9283 | -0.22 | -0.44 | 49.4331 | 50.3549 | 48.6957 | 0 |
| 1738620000 | 50.1498 | 0.55 | 1.10 | 50.7322 | 51.1144 | 49.4053 | 0 |
| 1738360800 | 49.603 | -0.19 | -0.39 | 49.8758 | 50.0956 | 49.2585 | 0 |
| 1738274400 | 49.7966 | 0.1 | 0.20 | 49.4178 | 50.2235 | 49.1694 | 0 |
| 1738188000 | 49.6949 | -0.41 | -0.81 | 50.209 | 50.2803 | 49.4376 | 0 |
| 1738101600 | 50.1019 | 0.27 | 0.54 | 50.1424 | 50.5427 | 49.6719 | 0 |
| 1738015200 | 49.8327 | -0.95 | -1.87 | 50.6001 | 50.9685 | 49.4062 | 0 |
| 1737756000 | 50.7831 | 0.09 | 0.18 | 50.8134 | 51.1565 | 50.4947 | 0 |
| 1737669600 | 50.6942 | -0.45 | -0.88 | 51.2164 | 51.5387 | 50.5535 | 0 |
| 1737583200 | 51.1435 | -0.46 | -0.90 | 51.3804 | 51.8998 | 51.0986 | 0 |
| 1737496800 | 51.6064 | -0.84 | -1.60 | 51.9063 | 51.9769 | 51.0567 | 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
