Premium
INAV DBX SP500 EW CHF (0J0Z)
DBI
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 | -0.716 | -0.795886290525 | 89.9626 | 90.5715 | 89.2128 | 0 | 0 | IX |
| 4 | 6.1534 | 7.40541945671 | 83.0932 | 90.5715 | 83.0091 | 0 | 0 | IX |
| 12 | 10.5139 | 13.3539177496 | 78.7327 | 90.5715 | 77.5473 | 0 | 0 | IX |
| 26 | 9.5479 | 11.9799946549 | 79.6987 | 90.5715 | 74.2213 | 0 | 0 | IX |
| 52 | 19.1318 | 27.2863931723 | 70.1148 | 90.5715 | 69.7712 | 0 | 0 | IX |
| 156 | 17.2266 | 23.9191891141 | 72.02 | 90.5715 | 64.6018 | 0 | 0 | IX |
| 260 | 17.2266 | 23.9191891141 | 72.02 | 90.5715 | 64.6018 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 89.6445 | -0.45 | -0.50 | 90.2139 | 90.2701 | 89.5729 | 0 |
| 1733160600 | 90.0976 | 0.16 | 0.17 | 89.8496 | 90.5715 | 89.8351 | 0 |
| 1732901400 | 89.9414 | -0.08 | -0.08 | 90.0462 | 90.0828 | 89.688 | 0 |
| 1732815000 | 90.0172 | 0.32 | 0.36 | 89.7463 | 90.0971 | 89.6885 | 0 |
| 1732728600 | 89.6982 | -0.41 | -0.46 | 89.9626 | 90.1169 | 89.5953 | 0 |
| 1732642200 | 90.1127 | -0.13 | -0.14 | 90.2298 | 90.3662 | 89.8719 | 0 |
| 1732555800 | 90.2395 | 0.14 | 0.16 | 90.2109 | 90.5687 | 89.9743 | 0 |
| 1732296600 | 90.0996 | 1.64 | 1.85 | 88.4545 | 90.2131 | 88.4545 | 0 |
| 1732210200 | 88.464 | 1.63 | 1.88 | 86.8437 | 88.5294 | 86.8298 | 0 |
| 1732123800 | 86.8344 | -0.03 | -0.04 | 87.0575 | 87.4739 | 86.6202 | 0 |
| 1732037400 | 86.8668 | -0.68 | -0.77 | 87.3991 | 87.4692 | 86.038 | 0 |
| 1731951000 | 87.544 | 0.08 | 0.09 | 87.4084 | 87.544 | 87.025 | 0 |
| 1731691800 | 87.4645 | -0.94 | -1.07 | 88.3124 | 88.3312 | 87.2026 | 0 |
| 1731605400 | 88.4066 | -0.17 | -0.19 | 88.6814 | 89.1533 | 88.3549 | 0 |
| 1731519000 | 88.5772 | 0.45 | 0.51 | 88.2561 | 88.5772 | 87.7732 | 0 |
| 1731432600 | 88.1242 | -0.59 | -0.67 | 88.6968 | 88.6968 | 88.0775 | 0 |
| 1731346200 | 88.7157 | 1.25 | 1.43 | 87.5149 | 88.7951 | 87.4776 | 0 |
| 1731087000 | 87.4683 | 0.64 | 0.73 | 86.8073 | 87.5337 | 86.6287 | 0 |
| 1731000600 | 86.8303 | 0.1 | 0.12 | 86.7835 | 87.6466 | 86.7505 | 0 |
| 1730914200 | 86.7282 | 3.27 | 3.92 | 83.0932 | 87.8297 | 83.0091 | 0 |
| 1730827800 | 83.4605 | 0.55 | 0.66 | 82.9615 | 83.5593 | 82.6825 | 0 |
| 1730741400 | 82.913 | -0.87 | -1.04 | 83.7073 | 83.7118 | 82.6769 | 0 |
| 1730482200 | 83.7872 | 0.41 | 0.49 | 83.7234 | 84.0532 | 82.9799 | 0 |
| 1730395800 | 83.3775 | -0.73 | -0.86 | 84.055 | 84.055 | 83.026 | 0 |
| 1730309400 | 84.1042 | -0.44 | -0.52 | 84.5121 | 84.5797 | 83.7817 | 0 |
| 1730223000 | 84.5436 | 0.23 | 0.28 | 84.3369 | 84.5436 | 84.1176 | 0 |
| 1730136600 | 84.3098 | -0.04 | -0.05 | 84.3926 | 84.486 | 83.99 | 0 |
| 1729873800 | 84.3521 | -0.04 | -0.04 | 84.3839 | 84.798 | 84.2742 | 0 |
| 1729787400 | 84.3884 | 0.22 | 0.26 | 84.1534 | 84.6057 | 84.1534 | 0 |
| 1729701000 | 84.1669 | -0.15 | -0.17 | 84.4071 | 84.7717 | 84.0969 | 0 |
| 1729614600 | 84.3124 | -0.35 | -0.41 | 84.6536 | 84.681 | 84.0694 | 0 |
| 1729528200 | 84.6581 | -0.69 | -0.81 | 85.2931 | 85.5892 | 84.6265 | 0 |
| 1729269000 | 85.3476 | 0.03 | 0.04 | 85.422 | 85.5429 | 85.0949 | 0 |
| 1729182600 | 85.3128 | 0.14 | 0.17 | 85.2422 | 85.7182 | 85.1566 | 0 |
| 1729096200 | 85.1697 | -0.01 | -0.02 | 85.0656 | 85.3712 | 84.4161 | 0 |
| 1729009800 | 85.1835 | 0.46 | 0.54 | 84.4851 | 85.2643 | 84.4537 | 0 |
| 1728923400 | 84.7235 | 0.93 | 1.11 | 83.7451 | 84.8265 | 83.7451 | 0 |
| 1728664200 | 83.7897 | 0.79 | 0.95 | 83.1789 | 83.897 | 82.7597 | 0 |
| 1728577800 | 82.9971 | -0.39 | -0.46 | 83.2561 | 83.578 | 82.9658 | 0 |
| 1728491400 | 83.3845 | 0.64 | 0.77 | 82.7003 | 83.3934 | 82.4436 | 0 |
| 1728405000 | 82.7443 | 0.17 | 0.21 | 82.476 | 82.7839 | 82.0138 | 0 |
| 1728318600 | 82.5727 | -0.25 | -0.30 | 82.8181 | 83.2551 | 82.3658 | 0 |
| 1728059400 | 82.8225 | 0.56 | 0.69 | 82.0655 | 83.5551 | 81.9092 | 0 |
| 1727973000 | 82.2578 | -0.12 | -0.14 | 82.6897 | 82.7204 | 81.7163 | 0 |
| 1727886600 | 82.3737 | 0.43 | 0.52 | 81.948 | 82.4692 | 81.6626 | 0 |
| 1727800200 | 81.948 | -0.06 | -0.07 | 82.1313 | 82.5081 | 81.2934 | 0 |
| 1727713800 | 82.0094 | -0.35 | -0.43 | 82.3195 | 82.3195 | 81.6807 | 0 |
| 1727454600 | 82.3633 | 0.36 | 0.44 | 81.7811 | 82.4071 | 81.7032 | 0 |
| 1727368200 | 82.0063 | 0.16 | 0.19 | 82.0212 | 82.5476 | 81.8366 | 0 |
| 1727281800 | 81.8484 | -0.02 | -0.02 | 81.8501 | 82.3707 | 81.3342 | 0 |
| 1727195400 | 81.8675 | 0.11 | 0.13 | 81.6968 | 82.1655 | 81.6622 | 0 |
| 1727109000 | 81.7574 | 0.29 | 0.35 | 81.5363 | 82.0702 | 81.4847 | 0 |
| 1726849800 | 81.4719 | -0.27 | -0.33 | 81.8566 | 81.925 | 81.2736 | 0 |
| 1726763400 | 81.7441 | 0.98 | 1.21 | 80.9419 | 82.2934 | 80.9419 | 0 |
| 1726677000 | 80.7658 | -0.49 | -0.61 | 81.0663 | 81.0965 | 80.528 | 0 |
| 1726590600 | 81.2605 | 0.93 | 1.15 | 80.2491 | 81.3947 | 80.2448 | 0 |
| 1726504200 | 80.3345 | 0.1 | 0.12 | 80.209 | 80.6861 | 80.089 | 0 |
| 1726245000 | 80.2346 | 0.59 | 0.74 | 79.5465 | 80.4512 | 79.5127 | 0 |
| 1726158600 | 79.6438 | 1.45 | 1.85 | 78.4195 | 80.034 | 78.4195 | 0 |
| 1726072200 | 78.1983 | -0.6 | -0.76 | 78.7327 | 79.2685 | 77.5473 | 0 |
| 1725985800 | 78.8003 | -0.2 | -0.26 | 79.1569 | 79.2341 | 78.4345 | 0 |
| 1725899400 | 79.0049 | 1.15 | 1.48 | 78.0052 | 79.0879 | 77.9927 | 0 |
| 1725640200 | 77.8511 | -1.05 | -1.33 | 78.6713 | 79.4678 | 77.7592 | 0 |
| 1725553800 | 78.9024 | -0.84 | -1.05 | 79.5563 | 79.6738 | 78.8572 | 0 |
| 1725467400 | 79.7429 | -0.7 | -0.87 | 80.3242 | 80.343 | 79.4634 | 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
