Premium
DJ Commodity Index Silver TR (DJCISIT)
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 |
|---|---|---|---|---|---|---|---|
| 1745960400 | 522.461 | 3.49 | 0.67 | 521.0582 | 527.3709 | 519.3436 | 0 |
| 1745874000 | 518.9709 | 0.26 | 0.05 | 516.4773 | 520.84119 | 514.9967 | 0 |
| 1745614800 | 518.7093 | -8.04 | -1.53 | 524.6296 | 525.7202 | 514.7365 | 0 |
| 1745528400 | 526.7486 | -0.09 | -0.02 | 524.1783 | 527.6833 | 521.6079 | 0 |
| 1745442000 | 526.8422 | 10.03 | 1.94 | 516.1726 | 529.4122 | 513.6026 | 0 |
| 1745355600 | 516.8126 | 4.97 | 0.97 | 509.882 | 521.3291 | 507.8574 | 0 |
| 1745269200 | 511.8462 | 1.56 | 0.31 | 515.1164 | 520.1775 | 509.744 | 0 |
| 1744923600 | 510.2817 | -6.17 | -1.19 | 509.3478 | 513.1613 | 504.6783 | 0 |
| 1744837200 | 516.4468 | 8.93 | 1.76 | 514.5014 | 520.72659 | 513.1785 | 0 |
| 1744750800 | 507.5159 | 1.38 | 0.27 | 507.9049 | 509.1498 | 503.859 | 0 |
| 1744664400 | 506.1335 | 3.77 | 0.75 | 505.2777 | 508.7008 | 497.7313 | 0 |
| 1744405200 | 502.3628 | 17.85 | 3.68 | 491.3144 | 505.4795 | 489.2263 | 0 |
| 1744318800 | 484.5134 | 4.11 | 0.86 | 486.3242 | 489.2746 | 479.1434 | 0 |
| 1744232400 | 480.4041 | 12.17 | 2.60 | 475.9943 | 482.7186 | 472.0691 | 0 |
| 1744146000 | 468.2344 | 1.14 | 0.24 | 473.8581 | 478.9649 | 465.0857 | 0 |
| 1744059600 | 467.0944 | 4.4 | 0.95 | 467.2513 | 480.9832 | 463.5633 | 0 |
| 1743800400 | 462.694 | -41.2 | -8.18 | 492.1087 | 495.6385 | 456.8895 | 0 |
| 1743714000 | 503.8939 | -39.39 | -7.25 | 523.1875 | 525.1482 | 499.6587 | 0 |
| 1743627600 | 543.28 | 4.93 | 0.91 | 538.9669 | 547.0442 | 538.73159 | 0 |
| 1743541200 | 538.3547 | -4.48 | -0.83 | 544.0787 | 546.1958 | 535.8456 | 0 |
| 1743454800 | 542.8388 | -2.63 | -0.48 | 550.05179 | 551.9334 | 535.8611 | 0 |
| 1743195600 | 545.4698 | -4.72 | -0.86 | 554.87469 | 555.8152 | 544.3726 | 0 |
| 1743109200 | 550.18629 | 13.38 | 2.49 | 537.56949 | 552.7723 | 536.6291 | 0 |
| 1743022800 | 536.80139 | 1.32 | 0.25 | 537.3499 | 540.7192 | 534.294 | 0 |
| 1742936400 | 535.485 | 11.11 | 2.12 | 526.3184 | 538.4622 | 526.005 | 0 |
| 1742850000 | 524.3767 | -0.36 | -0.07 | 528.6069 | 529.7037 | 523.5933 | 0 |
| 1742590800 | 524.74019 | -7.53 | -1.42 | 527.716 | 529.6737 | 519.5717 | 0 |
| 1742504400 | 532.2738 | -2.83 | -0.53 | 537.4416 | 537.6765 | 526.4795 | 0 |
| 1742418000 | 535.10799 | -7.92 | -1.46 | 542.2326 | 542.7806 | 534.1686 | 0 |
| 1742331600 | 543.03 | 5.54 | 1.03 | 542.1689 | 547.9618 | 540.8381 | 0 |
| 1742245200 | 537.4871 | -0.36 | -0.07 | 538.035 | 538.6612 | 531.7732 | 0 |
| 1741986000 | 537.8458 | 0.69 | 0.13 | 541.7581 | 545.4356 | 534.403 | 0 |
| 1741899600 | 537.1568 | 8.51 | 1.61 | 524.4824 | 542.5551 | 523.23069 | 0 |
| 1741813200 | 528.6452 | 10 | 1.93 | 520.11839 | 529.1145 | 519.8055 | 0 |
| 1741726800 | 518.6494 | 11.64 | 2.29 | 510.9058 | 521.3871 | 509.9671 | 0 |
| 1741640400 | 507.0136 | -6.78 | -1.32 | 517.65009 | 518.5104 | 506.6225 | 0 |
| 1741384800 | 513.7929 | -6.27 | -1.21 | 520.3602 | 520.9075 | 509.493 | 0 |
| 1741298400 | 520.0646 | 2.95 | 0.57 | 518.50109 | 521.86249 | 513.96709 | 0 |
| 1741212000 | 517.1114 | 10.38 | 2.05 | 514.6102 | 518.831 | 508.1226 | 0 |
| 1741125600 | 506.7342 | 2.95 | 0.59 | 507.2031 | 509.6259 | 500.8726 | 0 |
| 1741039200 | 503.7832 | 10.18 | 2.06 | 495.6561 | 507.7687 | 495.2654 | 0 |
| 1740780000 | 493.6071 | -7.68 | -1.53 | 494.1539 | 496.8881 | 490.1699 | 0 |
| 1740693600 | 501.2821 | -6.42 | -1.27 | 503.8597 | 508.4681 | 498.0015 | 0 |
| 1740607200 | 507.7057 | 3.96 | 0.79 | 506.6904 | 509.4238 | 501.3796 | 0 |
| 1740520800 | 503.7417 | -11.5 | -2.23 | 512.4878 | 514.2839 | 498.1973 | 0 |
| 1740434400 | 515.2386 | -6.84 | -1.31 | 518.7523 | 522.0317 | 511.1784 | 0 |
| 1740175200 | 522.0811 | -5.17 | -0.98 | 522.39329 | 527.46669 | 518.8809 | 0 |
| 1740088800 | 527.24839 | 5.45 | 1.04 | 528.341 | 532.0871 | 524.4388 | 0 |
| 1740002400 | 521.80179 | -3.76 | -0.72 | 528.3567 | 529.4492 | 518.1342 | 0 |
| 1739916000 | 525.5635 | 10.23 | 1.99 | 519.0093 | 526.8899 | 518.15099 | 0 |
| 1739570400 | 515.3329 | -0.03 | -0.01 | 534.9861 | 539.0415 | 514.943 | 0 |
| 1739484000 | 515.3626 | -0.23 | -0.04 | 516.4408 | 518.0815 | 511.1906 | 0 |
| 1739397600 | 515.5913 | 6.4 | 1.26 | 507.7802 | 517.4697 | 502.2389 | 0 |
| 1739311200 | 509.1889 | -2.44 | -0.48 | 507.5423 | 510.0514 | 498.4311 | 0 |
| 1739224800 | 511.6285 | 2.71 | 0.53 | 513.5923 | 516.16869 | 509.2877 | 0 |
| 1738965600 | 508.9161 | -5.37 | -1.04 | 515.1313 | 521.73979 | 508.4441 | 0 |
| 1738879200 | 514.2839 | -2.85 | -0.55 | 508.9348 | 514.44129 | 505.9456 | 0 |
| 1738792800 | 517.1335 | -2.77 | -0.53 | 519.2572 | 522.24609 | 513.9874 | 0 |
| 1738706400 | 519.9038 | 8.4 | 1.64 | 509.8372 | 522.18449 | 507.3206 | 0 |
| 1738620000 | 511.5072 | 3.09 | 0.61 | 505.2949 | 515.0458 | 503.329 | 0 |
| 1738360800 | 508.4189 | -2.38 | -0.47 | 514.0787 | 515.1792 | 505.7463 | 0 |
| 1738274400 | 510.7959 | 17.82 | 3.62 | 501.9928 | 515.66909 | 500.8138 | 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
