Premium
DAX ex Financials 30 Total Return (2DWJ)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 98.81 | 1.81958135449 | 5430.37 | 5540.28 | 5426.23 | 0 | 0 | IX |
| 4 | 356.13 | 6.88433322701 | 5173.05 | 5540.28 | 5127.32 | 0 | 0 | IX |
| 12 | 359.3 | 6.94987117689 | 5169.88 | 5540.28 | 5119.66 | 0 | 0 | IX |
| 26 | 318.73 | 6.11712999837 | 5210.45 | 5540.28 | 4794.96 | 0 | 0 | IX |
| 52 | 743.48 | 15.5354493596 | 4785.7 | 5540.28 | 4600.79 | 0 | 0 | IX |
| 156 | 615.33 | 12.5223602674 | 4913.85 | 5540.28 | 3526.72 | 0 | 0 | IX |
| 260 | 1489.35 | 36.8666503293 | 4039.83 | 5540.28 | 2500.84 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 5529.18 | 18.99 | 0.34 | 5513.32 | 5532.83 | 5489.66 | 0 |
| 1733851800 | 5510.1899 | -2.65 | -0.05 | 5502.33 | 5527.72 | 5492.03 | 0 |
| 1733765400 | 5512.84 | 5.69 | 0.10 | 5522.15 | 5540.28 | 5502.56 | 0 |
| 1733506200 | 5507.15 | 16.57 | 0.30 | 5488.74 | 5514.87 | 5485.79 | 0 |
| 1733419800 | 5490.58 | 35.68 | 0.65 | 5453.99 | 5492.78 | 5452.4399 | 0 |
| 1733333400 | 5454.9 | 37.67 | 0.70 | 5430.37 | 5467.99 | 5426.2299 | 0 |
| 1733247000 | 5417.2299 | 16.51 | 0.31 | 5407.22 | 5425.6899 | 5396.84 | 0 |
| 1733160600 | 5400.72 | 68.18 | 1.28 | 5319.75 | 5403.06 | 5314.34 | 0 |
| 1732901400 | 5332.54 | 47.89 | 0.91 | 5274.7299 | 5335.17 | 5266.9799 | 0 |
| 1732815000 | 5284.65 | 34.97 | 0.67 | 5270.91 | 5291.67 | 5265.32 | 0 |
| 1732728600 | 5249.68 | -8.41 | -0.16 | 5253.82 | 5258.64 | 5218.99 | 0 |
| 1732642200 | 5258.09 | -35.16 | -0.66 | 5271.36 | 5290.7299 | 5240.25 | 0 |
| 1732555800 | 5293.25 | 33.73 | 0.64 | 5288.24 | 5309.41 | 5268.43 | 0 |
| 1732296600 | 5259.52 | 73.27 | 1.41 | 5199.21 | 5259.52 | 5164.97 | 0 |
| 1732210200 | 5186.25 | 17.96 | 0.35 | 5165.65 | 5186.51 | 5127.32 | 0 |
| 1732123800 | 5168.29 | -29.28 | -0.56 | 5225.52 | 5229.21 | 5160.36 | 0 |
| 1732037400 | 5197.57 | -34.13 | -0.65 | 5229.24 | 5243.72 | 5133.02 | 0 |
| 1731951000 | 5231.7 | -18.4 | -0.35 | 5260.4799 | 5275.65 | 5212 | 0 |
| 1731691800 | 5250.1 | -14.25 | -0.27 | 5241.54 | 5278.09 | 5228.18 | 0 |
| 1731605400 | 5264.35 | 79.92 | 1.54 | 5188.65 | 5277.51 | 5170.37 | 0 |
| 1731519000 | 5184.43 | -2.7 | -0.05 | 5173.05 | 5221.02 | 5139.4399 | 0 |
| 1731432600 | 5187.13 | -111.69 | -2.11 | 5279.16 | 5279.16 | 5181.46 | 0 |
| 1731346200 | 5298.82 | 58.34 | 1.11 | 5273.34 | 5331.34 | 5271.33 | 0 |
| 1731087000 | 5240.4799 | -46.72 | -0.88 | 5297.72 | 5298.03 | 5220.4799 | 0 |
| 1731000600 | 5287.2 | 112.23 | 2.17 | 5193.68 | 5308.01 | 5189.97 | 0 |
| 1730914200 | 5174.97 | -76.84 | -1.46 | 5254.78 | 5318.85 | 5160.92 | 0 |
| 1730827800 | 5251.81 | 15.65 | 0.30 | 5238.8 | 5251.81 | 5218.81 | 0 |
| 1730741400 | 5236.16 | -22.49 | -0.43 | 5254.6 | 5282.25 | 5236.11 | 0 |
| 1730482200 | 5258.65 | 51.95 | 1.00 | 5209.24 | 5268.9799 | 5207.63 | 0 |
| 1730395800 | 5206.7 | -51.54 | -0.98 | 5232.82 | 5233.04 | 5184.43 | 0 |
| 1730309400 | 5258.24 | -67.02 | -1.26 | 5302.05 | 5310.83 | 5242.29 | 0 |
| 1730223000 | 5325.26 | -19.83 | -0.37 | 5354.21 | 5371.93 | 5320.63 | 0 |
| 1730136600 | 5345.09 | 6.04 | 0.11 | 5354.34 | 5362.47 | 5315.77 | 0 |
| 1729873800 | 5339.05 | 13.53 | 0.25 | 5325.4399 | 5355.13 | 5307.77 | 0 |
| 1729787400 | 5325.52 | 26.88 | 0.51 | 5305.72 | 5366.41 | 5305.72 | 0 |
| 1729701000 | 5298.64 | -12.58 | -0.24 | 5302.4399 | 5340.53 | 5296.97 | 0 |
| 1729614600 | 5311.22 | -13.93 | -0.26 | 5314.59 | 5345.24 | 5297.58 | 0 |
| 1729528200 | 5325.15 | -48.8 | -0.91 | 5362.08 | 5375.2299 | 5322.1 | 0 |
| 1729269000 | 5373.95 | 29.65 | 0.55 | 5337.87 | 5383.47 | 5336.32 | 0 |
| 1729182600 | 5344.3 | 37.12 | 0.70 | 5311.52 | 5369.83 | 5311.52 | 0 |
| 1729096200 | 5307.18 | -25.67 | -0.48 | 5332.21 | 5332.37 | 5302.4799 | 0 |
| 1729009800 | 5332.85 | -11.59 | -0.22 | 5358.42 | 5374.04 | 5324.11 | 0 |
| 1728923400 | 5344.4399 | 29.69 | 0.56 | 5324.68 | 5351.8 | 5318.82 | 0 |
| 1728664200 | 5314.75 | 22.31 | 0.42 | 5291.7299 | 5316.9 | 5278.2 | 0 |
| 1728577800 | 5292.4399 | -28.33 | -0.53 | 5315.55 | 5321.05 | 5277.24 | 0 |
| 1728491400 | 5320.77 | 43.43 | 0.82 | 5280.1 | 5323.2299 | 5262.45 | 0 |
| 1728405000 | 5277.34 | -30.73 | -0.58 | 5279.36 | 5291.9799 | 5246.6899 | 0 |
| 1728318600 | 5308.07 | -1.56 | -0.03 | 5321.45 | 5323.3 | 5274.74 | 0 |
| 1728059400 | 5309.63 | 30.79 | 0.58 | 5270.37 | 5324.78 | 5266.34 | 0 |
| 1727973000 | 5278.84 | -41.17 | -0.77 | 5309.78 | 5312.39 | 5263.97 | 0 |
| 1727886600 | 5320.01 | -5.07 | -0.10 | 5328.02 | 5339.34 | 5286.82 | 0 |
| 1727800200 | 5325.08 | -27.93 | -0.52 | 5369.9 | 5388.81 | 5303.85 | 0 |
| 1727713800 | 5353.01 | -47.34 | -0.88 | 5383.04 | 5397.33 | 5339.64 | 0 |
| 1727454600 | 5400.35 | 96.52 | 1.82 | 5305.6 | 5404.82 | 5305.38 | 0 |
| 1727368200 | 5303.83 | 102.44 | 1.97 | 5217.27 | 5311.33 | 5216.33 | 0 |
| 1727281800 | 5201.39 | -11.29 | -0.22 | 5206.55 | 5212.88 | 5180.57 | 0 |
| 1727195400 | 5212.68 | 50.36 | 0.98 | 5192.57 | 5229.62 | 5188.55 | 0 |
| 1727109000 | 5162.32 | 30.56 | 0.60 | 5146.77 | 5168.49 | 5119.66 | 0 |
| 1726849800 | 5131.76 | -111.87 | -2.13 | 5233.66 | 5235.01 | 5131.43 | 0 |
| 1726763400 | 5243.63 | 69.72 | 1.35 | 5217.09 | 5263.1 | 5204.71 | 0 |
| 1726677000 | 5173.91 | 0.9 | 0.02 | 5169.88 | 5188.4 | 5158.34 | 0 |
| 1726590600 | 5173.01 | 36.45 | 0.71 | 5147.59 | 5199.2299 | 5147.59 | 0 |
| 1726504200 | 5136.56 | -24 | -0.47 | 5145.02 | 5148.63 | 5128.03 | 0 |
| 1726245000 | 5160.56 | 55.56 | 1.09 | 5112.16 | 5170.12 | 5112.16 | 0 |
| 1726158600 | 5105 | 50.45 | 1.00 | 5080.4799 | 5130.1899 | 5074.6 | 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
