Premium
DAXsector Financial Services Performance (CXPV)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24.34 | -0.968409326013 | 2513.4 | 2539.54 | 2460.51 | 0 | 0 | IX |
| 4 | 137.32 | 5.83908085077 | 2351.74 | 2539.54 | 2351.74 | 0 | 0 | IX |
| 12 | 266.8 | 12.0057959015 | 2222.26 | 2539.54 | 2142.84 | 0 | 0 | IX |
| 26 | 431.72 | 20.984377886 | 2057.34 | 2539.54 | 2033.93 | 0 | 0 | IX |
| 52 | 595.05 | 31.4174687568 | 1894.01 | 2539.54 | 1668.55 | 0 | 0 | IX |
| 156 | -251.39 | -9.17331095258 | 2740.45 | 2840.69 | 1607.19 | 0 | 0 | IX |
| 260 | 196.53 | 8.57262500382 | 2292.53 | 2998.78 | 1607.19 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 2489.06 | 10.2 | 0.41 | 2478.84 | 2502.82 | 2475.09 | 0 |
| 1726763400 | 2478.86 | -6.13 | -0.25 | 2484.9899 | 2505.17 | 2460.51 | 0 |
| 1726677000 | 2484.9899 | -14.45 | -0.58 | 2499.44 | 2502.2 | 2480.7 | 0 |
| 1726590600 | 2499.44 | -24.09 | -0.95 | 2523.53 | 2531.96 | 2499.44 | 0 |
| 1726504200 | 2523.53 | -11.63 | -0.46 | 2535.14 | 2539.54 | 2523.32 | 0 |
| 1726245000 | 2535.16 | 21.76 | 0.87 | 2513.4 | 2539.17 | 2513.4 | 0 |
| 1726158600 | 2513.4 | 12.04 | 0.48 | 2501.35 | 2523.87 | 2501.35 | 0 |
| 1726072200 | 2501.36 | -23.25 | -0.92 | 2524.59 | 2530.34 | 2498.41 | 0 |
| 1725985800 | 2524.61 | 14.7 | 0.59 | 2509.87 | 2527.9699 | 2509.62 | 0 |
| 1725899400 | 2509.91 | 18.58 | 0.75 | 2491.33 | 2516.71 | 2487.05 | 0 |
| 1725640200 | 2491.33 | 13.1 | 0.53 | 2478.23 | 2501.28 | 2467.8 | 0 |
| 1725553800 | 2478.23 | 21.1 | 0.86 | 2457.13 | 2489.9 | 2456.01 | 0 |
| 1725467400 | 2457.13 | 39.28 | 1.62 | 2417.85 | 2462.77 | 2413.95 | 0 |
| 1725381000 | 2417.85 | -15.44 | -0.63 | 2433.29 | 2439.91 | 2416.57 | 0 |
| 1725294600 | 2433.29 | 12 | 0.50 | 2421.3 | 2434.64 | 2413.68 | 0 |
| 1725035400 | 2421.29 | 17.49 | 0.73 | 2403.79 | 2431.15 | 2403.79 | 0 |
| 1724949000 | 2403.8 | -17.23 | -0.71 | 2421.03 | 2425.62 | 2396.65 | 0 |
| 1724862600 | 2421.03 | 20.43 | 0.85 | 2400.6 | 2422.52 | 2393.6 | 0 |
| 1724776200 | 2400.6 | -4.21 | -0.18 | 2404.78 | 2412.37 | 2391.54 | 0 |
| 1724689800 | 2404.81 | 30.1 | 1.27 | 2374.68 | 2404.81 | 2373.11 | 0 |
| 1724430600 | 2374.71 | 22.97 | 0.98 | 2351.7399 | 2378.62 | 2351.7399 | 0 |
| 1724344200 | 2351.7399 | 11.94 | 0.51 | 2339.8 | 2355.05 | 2339.8 | 0 |
| 1724257800 | 2339.8 | 12.46 | 0.54 | 2327.34 | 2344.35 | 2327.34 | 0 |
| 1724171400 | 2327.34 | -0.52 | -0.02 | 2327.86 | 2342.88 | 2326.04 | 0 |
| 1724085000 | 2327.86 | 16.79 | 0.73 | 2311.06 | 2336.13 | 2311.06 | 0 |
| 1723825800 | 2311.07 | 8.11 | 0.35 | 2302.96 | 2314.15 | 2301.56 | 0 |
| 1723739400 | 2302.96 | 24.22 | 1.06 | 2278.7399 | 2306.86 | 2278.7399 | 0 |
| 1723653000 | 2278.7399 | 16.42 | 0.73 | 2262.32 | 2278.83 | 2255.62 | 0 |
| 1723566600 | 2262.32 | 15.03 | 0.67 | 2247.29 | 2263.19 | 2235.25 | 0 |
| 1723480200 | 2247.29 | -6.97 | -0.31 | 2254.26 | 2263.29 | 2234.94 | 0 |
| 1723221000 | 2254.26 | 42.74 | 1.93 | 2211.52 | 2254.57 | 2211.52 | 0 |
| 1723134600 | 2211.52 | -14.08 | -0.63 | 2225.59 | 2225.59 | 2186.7199 | 0 |
| 1723048200 | 2225.6 | 44.73 | 2.05 | 2180.88 | 2225.6 | 2180.88 | 0 |
| 1722961800 | 2180.87 | -23.88 | -1.08 | 2204.75 | 2208.77 | 2142.84 | 0 |
| 1722875400 | 2204.75 | -47.98 | -2.13 | 2252.7199 | 2252.7199 | 2165.04 | 0 |
| 1722616200 | 2252.73 | -7.19 | -0.32 | 2259.92 | 2263.17 | 2213.7 | 0 |
| 1722529800 | 2259.92 | 2.49 | 0.11 | 2257.44 | 2295.62 | 2240.88 | 0 |
| 1722443400 | 2257.43 | -10.26 | -0.45 | 2267.69 | 2284.7 | 2256.31 | 0 |
| 1722357000 | 2267.69 | 27.42 | 1.22 | 2240.27 | 2267.71 | 2240.27 | 0 |
| 1722270600 | 2240.27 | -4.43 | -0.20 | 2244.71 | 2262.08 | 2235.86 | 0 |
| 1722011400 | 2244.7 | 12.56 | 0.56 | 2232.14 | 2247.98 | 2230.1 | 0 |
| 1721925000 | 2232.14 | -7.61 | -0.34 | 2239.75 | 2239.75 | 2200.85 | 0 |
| 1721838600 | 2239.75 | -9.7 | -0.43 | 2249.44 | 2249.44 | 2215.2399 | 0 |
| 1721752200 | 2249.45 | -20.59 | -0.91 | 2270.05 | 2270.05 | 2241.79 | 0 |
| 1721665800 | 2270.04 | 27.04 | 1.21 | 2243 | 2282.85 | 2243 | 0 |
| 1721406600 | 2243 | -17.5 | -0.77 | 2260.5 | 2260.5 | 2242.14 | 0 |
| 1721320200 | 2260.5 | -7.53 | -0.33 | 2268.03 | 2276.54 | 2260.4 | 0 |
| 1721233800 | 2268.03 | -6.44 | -0.28 | 2274.4699 | 2276.06 | 2261.56 | 0 |
| 1721147400 | 2274.4699 | -9.27 | -0.41 | 2283.75 | 2287.54 | 2270.43 | 0 |
| 1721061000 | 2283.7399 | -23.36 | -1.01 | 2307.1 | 2311.34 | 2280.53 | 0 |
| 1720801800 | 2307.1 | 20.37 | 0.89 | 2286.7399 | 2310.4 | 2277.13 | 0 |
| 1720715400 | 2286.73 | 40.26 | 1.79 | 2246.4699 | 2286.82 | 2246.4699 | 0 |
| 1720629000 | 2246.4699 | 40.33 | 1.83 | 2206.14 | 2250.03 | 2206.14 | 0 |
| 1720542600 | 2206.14 | 2.07 | 0.09 | 2204.06 | 2223.93 | 2201.38 | 0 |
| 1720456200 | 2204.07 | -14.48 | -0.65 | 2218.55 | 2226.29 | 2203.12 | 0 |
| 1720197000 | 2218.55 | -0.19 | -0.01 | 2218.7399 | 2228.98 | 2207.09 | 0 |
| 1720110600 | 2218.7399 | -4.76 | -0.21 | 2223.5 | 2238.4 | 2218.4 | 0 |
| 1720024200 | 2223.5 | 26.15 | 1.19 | 2197.34 | 2223.5 | 2197.34 | 0 |
| 1719937800 | 2197.35 | -7.7 | -0.35 | 2205.05 | 2205.05 | 2190.51 | 0 |
| 1719851400 | 2205.05 | -3.42 | -0.15 | 2208.48 | 2228.95 | 2204.46 | 0 |
| 1719592200 | 2208.4699 | -13.79 | -0.62 | 2222.26 | 2236.54 | 2204.77 | 0 |
| 1719505800 | 2222.26 | 27.8 | 1.27 | 2194.46 | 2225.11 | 2194.46 | 0 |
| 1719419400 | 2194.46 | -14.21 | -0.64 | 2208.67 | 2231.26 | 2181.28 | 0 |
| 1719333000 | 2208.67 | -14.48 | -0.65 | 2223.14 | 2225.64 | 2205.68 | 0 |
| 1719246600 | 2223.15 | 17.38 | 0.79 | 2205.77 | 2229.6 | 2199.38 | 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
