DJ BRIC 50 Index EUR (BRIC50E)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 555.53 | -4.12 | -0.74 | 555.64 | 556.30999 | 554.28 | 0 |
| 1718917200 | 559.65 | 9.34 | 1.70 | 558.01 | 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 | 553.34 | 555.22 | 552.42999 | 0 |
| 1718312400 | 552.79999 | 7.34 | 1.35 | 548.69 | 553.45 | 548.55999 | 0 |
| 1718226000 | 545.46 | -7.4 | -1.34 | 550.09 | 550.84 | 543.01 | 0 |
| 1718139600 | 552.86 | -0.77 | -0.14 | 552.57 | 554.73 | 552.46 | 0 |
| 1718053200 | 553.63 | 1.65 | 0.30 | 553.7 | 554.85 | 553.1 | 0 |
| 1717794000 | 551.98 | 3.63 | 0.66 | 549.63 | 553.54999 | 548.49 | 0 |
| 1717707600 | 548.35 | 2.76 | 0.51 | 545.6 | 548.95 | 545.04 | 0 |
| 1717621200 | 545.59 | 6.76 | 1.25 | 544.26 | 546.74 | 543.22 | 0 |
| 1717534800 | 538.83 | -11.48 | -2.09 | 538.49 | 542.99 | 537.71 | 0 |
| 1717448400 | 550.30999 | 10.69 | 1.98 | 552.88 | 554.87 | 550.25 | 0 |
| 1717189200 | 539.62 | -5.91 | -1.08 | 545.09 | 545.13 | 538.24 | 0 |
| 1717102800 | 545.53 | -4.67 | -0.85 | 547.23 | 547.41999 | 544.72 | 0 |
| 1717016400 | 550.2 | -7.05 | -1.27 | 549.36 | 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 | 558.79999 | 560.02 | 557.22 | 0 |
| 1716498000 | 562.63 | -1.01 | -0.18 | 560.02 | 563.04999 | 559.27 | 0 |
| 1716411600 | 563.64 | -0.11 | -0.02 | 562.62 | 565.04999 | 562.11 | 0 |
| 1716325200 | 563.75 | -6.89 | -1.21 | 565.44 | 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 | 569.25 | 570.54999 | 569.17999 | 0 |
| 1715893200 | 564.16999 | 8.37 | 1.51 | 560.54 | 564.98 | 559.96 | 0 |
| 1715806800 | 555.79999 | -3.81 | -0.68 | 558.82 | 559.41 | 555.66 | 0 |
| 1715720400 | 559.61 | 0.34 | 0.06 | 561.44 | 562.2 | 558.9 | 0 |
| 1715634000 | 559.27 | 4.25 | 0.77 | 557.75 | 559.84 | 557.17999 | 0 |
| 1715374800 | 555.02 | 4.35 | 0.79 | 554.42999 | 556.52 | 554.15 | 0 |
| 1715288400 | 550.66999 | -2.11 | -0.38 | 554.95 | 556.16999 | 550.47 | 0 |
| 1715202000 | 552.78 | -2.34 | -0.42 | 553.1 | 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 | 544.73 | 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 |
| 1713992400 | 537.33 | 6.18 | 1.16 | 538.24 | 539.07 | 536.9 | 0 |
| 1713906000 | 531.15 | 5.53 | 1.05 | 530.79999 | 532.02 | 529.74 | 0 |
| 1713819600 | 525.62 | 10.16 | 1.97 | 522.08 | 525.77 | 521.34 | 0 |
| 1713560400 | 515.46 | -0.12 | -0.02 | 513.83 | 515.80999 | 513.29 | 0 |
| 1713474000 | 515.58 | 3.01 | 0.59 | 516.29 | 516.71 | 513.77 | 0 |
| 1713387600 | 512.57 | -2.52 | -0.49 | 514.17999 | 514.91 | 512.54 | 0 |
| 1713301200 | 515.09 | -7.41 | -1.42 | 517.42999 | 517.75 | 513.41 | 0 |
| 1713214800 | 522.5 | -5.03 | -0.95 | 523.95 | 523.95 | 521.5 | 0 |
| 1712955600 | 527.53 | -4.89 | -0.92 | 529.85 | 530.58 | 527.29 | 0 |
| 1712869200 | 532.41999 | 0.37 | 0.07 | 532.39 | 533.66999 | 531.12 | 0 |
| 1712782800 | 532.04999 | 9.67 | 1.85 | 528.87 | 533.11 | 528.76 | 0 |
| 1712696400 | 522.38 | 2.4 | 0.46 | 521.79 | 522.45 | 519.99 | 0 |
| 1712610000 | 519.98 | 1.82 | 0.35 | 519.79 | 520.32 | 518.91 | 0 |
| 1712350800 | 518.16 | -0.2 | -0.04 | 518.58 | 520.52 | 517.62 | 0 |
| 1712264400 | 518.36 | 0.14 | 0.03 | 518.04999 | 520.1 | 517.6 | 0 |
| 1712178000 | 518.22 | -6.02 | -1.15 | 521.66999 | 521.88 | 517.44 | 0 |
| 1712091600 | 524.24 | 3.58 | 0.69 | 525.15 | 525.61 | 523.39 | 0 |
| 1712005200 | 520.66 | 2.23 | 0.43 | 519.11 | 521.53 | 518.84 | 0 |
| 1711659600 | 518.42999 | 4.56 | 0.89 | 518.04 | 519.52 | 516.36 | 0 |
| 1711573200 | 513.87 | 1.03 | 0.20 | 514.11 | 514.38 | 512.15 | 0 |
| 1711486800 | 512.84 | 2.45 | 0.48 | 513.26 | 513.33 | 510.72 | 0 |
| 1711400400 | 510.39 | -1.09 | -0.21 | 511.79 | 512.16999 | 509.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
