Premium
DBXTrackers (XD5S.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739378040 | 3744 | 30 | 0.81 | 3740 | 3900.75 | 3566.5 | 0 |
| 1739291220 | 3714 | 16.5 | 0.45 | 3716.465 | 3871.25 | 3548.25 | 4 |
| 1739202480 | 3697.5 | -11 | -0.30 | 3697 | 3859.75 | 3523 | 3 |
| 1738937700 | 3708.5 | 39.5 | 1.08 | 3705 | 3866.25 | 3531 | 5 |
| 1738855980 | 3669 | 27.5 | 0.76 | 3666 | 3826.5 | 3499 | 7 |
| 1738772880 | 3641.5 | -6 | -0.16 | 3635 | 3794.75 | 3468.5 | 31 |
| 1738686480 | 3647.5 | 50 | 1.39 | 3625 | 3787.25 | 3455.5 | 31 |
| 1738596900 | 3597.5 | -75 | -2.04 | 3588 | 3747 | 3421.5 | 12 |
| 1738337520 | 3672.5 | 24.5 | 0.67 | 3673 | 3831.5 | 3503 | 7 |
| 1738254840 | 3648 | 11 | 0.30 | 3643 | 3802.25 | 3474.5 | 15 |
| 1738165140 | 3637 | 29.5 | 0.82 | 3635 | 3800.25 | 3460.5 | 11 |
| 1738078980 | 3607.5 | 3 | 0.08 | 3608 | 3766.75 | 3443.5 | 15 |
| 1737975300 | 3604.5 | -28.5 | -0.78 | 3572 | 3729.25 | 3402.5 | 89 |
| 1737735960 | 3633 | 36.5 | 1.01 | 3630 | 3789.75 | 3460 | 10 |
| 1737649680 | 3596.5 | 16.97 | 0.47 | 3597 | 3753.5 | 3430 | 4 |
| 1737563340 | 3579.53 | 0 | 0.00 | 3579.53 | 3579.53 | 3579.53 | 0 |
| 1737476940 | 3579.53 | 5.53 | 0.15 | 3574 | 3727.75 | 3407.5 | 22 |
| 1737390480 | 3574 | 25.5 | 0.72 | 3571 | 3729.75 | 3402 | 8 |
| 1737131340 | 3548.5 | 26.5 | 0.75 | 3547 | 3703.75 | 3385 | 4 |
| 1737044940 | 3522 | 59.5 | 1.72 | 3531 | 3686.75 | 3370.5 | 46 |
| 1736955300 | 3462.5 | -7 | -0.20 | 3467 | 3627 | 3305.5 | 2 |
| 1736869080 | 3469.5 | 24 | 0.70 | 3463 | 3614.25 | 3304 | 4 |
| 1736782500 | 3445.5 | -35 | -1.01 | 3441 | 3593 | 3284.5 | 0 |
| 1736524020 | 3480.5 | -2.5 | -0.07 | 3481 | 3638.75 | 3314.5 | 7 |
| 1736439600 | 3483 | 4 | 0.11 | 3458 | 3604 | 3295.5 | 29 |
| 1736353620 | 3479 | 14.5 | 0.42 | 3476 | 3626.75 | 3314.5 | 3 |
| 1736264400 | 3464.5 | 13 | 0.38 | 3460 | 3612.5 | 3304 | 14 |
| 1736180880 | 3451.5 | 26.5 | 0.77 | 3415 | 3565.5 | 3246.5 | 14 |
| 1735918500 | 3425 | 5 | 0.15 | 3421 | 3577.75 | 3256.5 | 3 |
| 1735832160 | 3420 | 23.5 | 0.69 | 3409 | 3639.75 | 3185 | 1 |
| 1735662660 | 3396.5 | 0 | 0.00 | 3396.5 | 3396.5 | 3396.5 | 0 |
| 1735576260 | 3396.5 | 12.5 | 0.37 | 3396 | 3541.25 | 3238.5 | 9 |
| 1735313700 | 3384 | 8 | 0.24 | 3397.5 | 3533.5 | 3217 | 10 |
| 1735057680 | 3376 | 0 | 0.00 | 3376 | 3376 | 3376 | 0 |
| 1734971280 | 3376 | 12.5 | 0.37 | 3372 | 3395.75 | 3224.5 | 27 |
| 1734712200 | 3363.5 | -30.5 | -0.90 | 3365 | 3520.25 | 3203 | 8 |
| 1734622440 | 3394 | -42.5 | -1.24 | 3394 | 3548 | 3240 | 2 |
| 1734536340 | 3436.5 | 10 | 0.29 | 3431 | 3582 | 3274 | 1 |
| 1734449880 | 3426.5 | -19.5 | -0.57 | 3421 | 3571.25 | 3264 | 2 |
| 1734366420 | 3446 | -11.5 | -0.33 | 3439.5 | 3450.25 | 3293.75 | 9 |
| 1734104460 | 3457.5 | -9 | -0.26 | 3451 | 3602.25 | 3293.5 | 2 |
| 1734020880 | 3466.5 | 26 | 0.76 | 3457 | 3611 | 3297.5 | 2 |
| 1733931060 | 3440.5 | -13.5 | -0.39 | 3437 | 3587.25 | 3279.5 | 7 |
| 1733848080 | 3454 | -15 | -0.43 | 3448 | 3604.5 | 3290 | 1 |
| 1733761860 | 3469 | 21 | 0.61 | 3472 | 3625.5 | 3314.5 | 12 |
| 1733495700 | 3448 | 23 | 0.67 | 3437 | 3676 | 3218 | 1 |
| 1733416140 | 3425 | 18.5 | 0.54 | 3416 | 3570.5 | 3259.5 | 11 |
| 1733326500 | 3406.5 | 14 | 0.41 | 3405 | 3548.75 | 3249 | 4 |
| 1733239800 | 3392.5 | 55 | 1.65 | 3386 | 3533.5 | 3231 | 1 |
| 1733156940 | 3337.5 | 12.5 | 0.38 | 3335 | 3480.75 | 3182.5 | 1 |
| 1732897620 | 3325 | -9 | -0.27 | 3320 | 3466 | 3170.5 | 18 |
| 1732808160 | 3334 | 20 | 0.60 | 3333 | 3478.5 | 3181.5 | 7 |
| 1732721820 | 3314 | -17.5 | -0.53 | 3322 | 3463.5 | 3168 | 9 |
| 1732638480 | 3331.5 | -39 | -1.16 | 3337 | 3480 | 3183.5 | 4 |
| 1732548840 | 3370.5 | 34.5 | 1.03 | 3361 | 3517.25 | 3209 | 19 |
| 1732289460 | 3336 | 29 | 0.88 | 3334 | 3479.5 | 3181 | 0 |
| 1732203480 | 3307 | -26.5 | -0.79 | 3303 | 3454 | 3150.5 | 5 |
| 1732120140 | 3333.5 | -16 | -0.48 | 3334 | 3480.25 | 3175.25 | 0 |
| 1732033620 | 3349.5 | 3 | 0.09 | 3340 | 3486 | 3186 | 4 |
| 1731947580 | 3346.5 | -7.5 | -0.22 | 3339 | 3489.25 | 3181 | 6 |
| 1731688080 | 3354 | 32.5 | 0.98 | 3337 | 3486.5 | 3183.5 | 34 |
| 1731598260 | 3321.5 | 14.5 | 0.44 | 3329 | 3467.5 | 3171 | 4 |
| 1731511920 | 3307 | -37 | -1.11 | 3311 | 3454 | 3145 | 8 |
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
