DJ BRIC 50 Index EUR (BRIC50E)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | 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 | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721854800 | 544.46 | -2.96 | -0.54 | 544.6 | 546.28 | 543.58 | 0 |
| 1721768400 | 547.41999 | -3.19 | -0.58 | 546.91999 | 548.64 | 546.33 | 0 |
| 1721682000 | 550.61 | 3.62 | 0.66 | 550.69 | 551.77 | 549.84 | 0 |
| 1721422800 | 546.99 | -5.79 | -1.05 | 547.19 | 548.14 | 546.5 | 0 |
| 1721336400 | 552.78 | 1.09 | 0.20 | 551.88 | 553.44 | 551.7 | 0 |
| 1721250000 | 551.69 | -3.53 | -0.64 | 555.21 | 555.51 | 551.59 | 0 |
| 1721163600 | 555.22 | -5.66 | -1.01 | 556.38 | 557.26 | 554.96 | 0 |
| 1721077200 | 560.88 | -4.92 | -0.87 | 561.69 | 562.54999 | 558.89 | 0 |
| 1720818000 | 565.79999 | 8.56 | 1.54 | 566.85 | 567.08 | 564.86 | 0 |
| 1720731600 | 557.24 | 3.19 | 0.58 | 558.09 | 558.61 | 555.36 | 0 |
| 1720645200 | 554.04999 | -1.77 | -0.32 | 554.25 | 555.13 | 553.76 | 0 |
| 1720558800 | 555.82 | 2.86 | 0.52 | 553.59 | 556.29999 | 553.54 | 0 |
| 1720472400 | 552.96 | -2.64 | -0.48 | 552.64 | 553.25 | 551.03 | 0 |
| 1720213200 | 555.6 | -3.01 | -0.54 | 556.44 | 556.67999 | 554.58 | 0 |
| 1720040400 | 558.61 | 5.52 | 1.00 | 557.58 | 559.49 | 557 | 0 |
| 1719954000 | 553.09 | 0.24 | 0.04 | 554.11 | 555.03 | 552.97 | 0 |
| 1719867600 | 552.85 | -1.39 | -0.25 | 552.58 | 554.91 | 552.05999 | 0 |
| 1719608400 | 554.24 | -2.39 | -0.43 | 556.38 | 557.05999 | 553.66 | 0 |
| 1719522000 | 556.63 | -4.52 | -0.81 | 556.55999 | 557.61 | 555.30999 | 0 |
| 1719435600 | 561.15 | 3.3 | 0.59 | 560.92999 | 562.02 | 559.83 | 0 |
| 1719349200 | 557.85 | 4 | 0.72 | 556.37 | 559.35 | 556.23 | 0 |
| 1719262800 | 553.85 | -1.68 | -0.30 | 553.19 | 555.46 | 553.04 | 0 |
| 1719003600 | 555.53 | -4.12 | -0.74 | 555.54999 | 556.30999 | 554.28 | 0 |
| 1718917200 | 559.65 | 9.34 | 1.70 | 557.94 | 559.74 | 557.82 | 0 |
| 1718744400 | 550.30999 | -1.19 | -0.22 | 551.01 | 552.44 | 549.44 | 0 |
| 1718658000 | 551.5 | -1.13 | -0.20 | 553.28 | 554.29 | 551.15 | 0 |
| 1718398800 | 552.63 | -0.17 | -0.03 | 553.39 | 555.22 | 552.42999 | 0 |
| 1718312400 | 552.79999 | 7.34 | 1.35 | 548.7 | 553.45 | 548.55999 | 0 |
| 1718226000 | 545.46 | -7.4 | -1.34 | 550.01 | 550.84 | 543.01 | 0 |
| 1718139600 | 552.86 | -0.77 | -0.14 | 552.58 | 554.73 | 552.46 | 0 |
| 1718053200 | 553.63 | 1.65 | 0.30 | 553.64 | 554.85 | 552.91999 | 0 |
| 1717794000 | 551.98 | 3.63 | 0.66 | 549.63 | 553.54999 | 548.49 | 0 |
| 1717707600 | 548.35 | 2.76 | 0.51 | 545.48 | 548.95 | 545.04 | 0 |
| 1717621200 | 545.59 | 6.76 | 1.25 | 544.24 | 546.74 | 543.22 | 0 |
| 1717534800 | 538.83 | -11.48 | -2.09 | 538.54 | 542.99 | 537.71 | 0 |
| 1717448400 | 550.30999 | 10.69 | 1.98 | 552.76 | 554.87 | 550.25 | 0 |
| 1717189200 | 539.62 | -5.91 | -1.08 | 545.07 | 545.07 | 538.24 | 0 |
| 1717102800 | 545.53 | -4.67 | -0.85 | 547.2 | 547.41999 | 544.72 | 0 |
| 1717016400 | 550.2 | -7.05 | -1.27 | 549.24 | 550.84 | 547.55999 | 0 |
| 1716930000 | 557.25 | -0.7 | -0.13 | 558.12 | 559.12 | 556.29999 | 0 |
| 1716584400 | 557.95 | -4.68 | -0.83 | 558.71 | 560.02 | 557.22 | 0 |
| 1716498000 | 562.63 | -1.01 | -0.18 | 560.03 | 563.04999 | 559.27 | 0 |
| 1716411600 | 563.64 | -0.11 | -0.02 | 562.65 | 565.04999 | 562.11 | 0 |
| 1716325200 | 563.75 | -6.89 | -1.21 | 565.57 | 565.61 | 563.19 | 0 |
| 1716238800 | 570.64 | 1.03 | 0.18 | 568.99 | 571.45 | 568.96 | 0 |
| 1715979600 | 569.61 | 5.44 | 0.96 | 569.29999 | 570.54999 | 569.17999 | 0 |
| 1715893200 | 564.16999 | 8.37 | 1.51 | 560.59 | 564.98 | 559.96 | 0 |
| 1715806800 | 555.79999 | -3.81 | -0.68 | 558.83 | 559.41 | 555.66 | 0 |
| 1715720400 | 559.61 | 0.34 | 0.06 | 561.5 | 562.2 | 558.9 | 0 |
| 1715634000 | 559.27 | 4.25 | 0.77 | 557.82 | 559.84 | 557.17999 | 0 |
| 1715374800 | 555.02 | 4.35 | 0.79 | 554.30999 | 556.52 | 554.15 | 0 |
| 1715288400 | 550.66999 | -2.11 | -0.38 | 555.05999 | 556.16999 | 550.47 | 0 |
| 1715202000 | 552.78 | -2.34 | -0.42 | 553 | 553.80999 | 550.85 | 0 |
| 1715115600 | 555.12 | -3.32 | -0.59 | 554.02 | 555.29999 | 552.99 | 0 |
| 1715029200 | 558.44 | 2.09 | 0.38 | 559.12 | 559.23 | 557.08 | 0 |
| 1714770000 | 556.35 | 4.14 | 0.75 | 555.41999 | 556.41999 | 552.67999 | 0 |
| 1714683600 | 552.21 | 10.17 | 1.88 | 548.4 | 553.75 | 547.83 | 0 |
| 1714597200 | 542.04 | -1.7 | -0.31 | 543.54 | 543.54 | 540.92999 | 0 |
| 1714510800 | 543.74 | -1.43 | -0.26 | 546.2 | 546.66999 | 542.34 | 0 |
| 1714424400 | 545.16999 | 1.25 | 0.23 | 544.54 | 546.62 | 544 | 0 |
| 1714165200 | 543.91999 | 8.05 | 1.50 | 540.92999 | 544.04999 | 539.25 | 0 |
| 1714078800 | 535.87 | -1.46 | -0.27 | 535.83 | 538.07 | 535.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
