Premium
LevDax Total Return Monthly EUR Index (2DWK)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.83 | 0.0868818720954 | 25126.07 | 25499.65 | 23967.99 | 0 | 0 | IX |
| 4 | 3159.65 | 14.3697201915 | 21988.25 | 25499.65 | 21365 | 0 | 0 | IX |
| 12 | 5529.43 | 28.1848176744 | 19618.47 | 25499.65 | 18950.56 | 0 | 0 | IX |
| 26 | 8677.92 | 52.6893171698 | 16469.98 | 25499.65 | 16367.69 | 0 | 0 | IX |
| 52 | 9030.39 | 56.0284435995 | 16117.51 | 25499.65 | 15655.9 | 0 | 0 | IX |
| 156 | 10962.32 | 77.2779117949 | 14185.58 | 25499.65 | 8469.87 | 0 | 0 | IX |
| 260 | 8937.43 | 55.1336882891 | 16210.47 | 25499.65 | 3531.01 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 25147.9 | -258.26 | -1.02 | 25417.82 | 25499.65 | 25087.84 | 0 |
| 1738863000 | 25406.16 | 701.4 | 2.84 | 24996.62 | 25447.48 | 24937.67 | 0 |
| 1738776600 | 24704.76 | 176.46 | 0.72 | 24357.92 | 24704.76 | 24264.35 | 0 |
| 1738690200 | 24528.3 | 170.3 | 0.70 | 24459.62 | 24556.83 | 24068.39 | 0 |
| 1738603800 | 24358 | -680.44 | -2.72 | 24076.46 | 24434.76 | 23967.99 | 0 |
| 1738344600 | 25038.44 | 8.97 | 0.04 | 25126.07 | 25190.58 | 24943.43 | 0 |
| 1738258200 | 25029.47 | 197.43 | 0.80 | 24916.2 | 25040.25 | 24859.67 | 0 |
| 1738171800 | 24832.04 | 458.02 | 1.88 | 24551.95 | 24907.72 | 24472.34 | 0 |
| 1738085400 | 24374.02 | 327.92 | 1.36 | 24248.95 | 24474.72 | 24075.74 | 0 |
| 1737999000 | 24046.1 | -255.93 | -1.05 | 23867.93 | 24185.64 | 23600.46 | 0 |
| 1737739800 | 24302.03 | -38.69 | -0.16 | 24453.61 | 24581.04 | 24208.89 | 0 |
| 1737653400 | 24340.72 | 347.61 | 1.45 | 24043.1 | 24366.25 | 23990.89 | 0 |
| 1737567000 | 23993.11 | 469.83 | 2.00 | 23805.01 | 24163.31 | 23788.79 | 0 |
| 1737480600 | 23523.28 | 113.05 | 0.48 | 23264.98 | 23531.43 | 23258.43 | 0 |
| 1737394200 | 23410.23 | 187.71 | 0.81 | 23211.08 | 23553.08 | 23166.4 | 0 |
| 1737135000 | 23222.52 | 524.82 | 2.31 | 22858.77 | 23267.33 | 22825.53 | 0 |
| 1737048600 | 22697.7 | 169.69 | 0.75 | 22719.39 | 22739.5 | 22537.85 | 0 |
| 1736962200 | 22528.01 | 642.33 | 2.93 | 21956.03 | 22644.95 | 21924.99 | 0 |
| 1736875800 | 21885.68 | 292.33 | 1.35 | 21874.67 | 22079.41 | 21806.99 | 0 |
| 1736789400 | 21593.35 | -178.88 | -0.82 | 21645.13 | 21685.19 | 21365 | 0 |
| 1736530200 | 21772.23 | -218.83 | -1.00 | 21988.25 | 22166.5 | 21715.29 | 0 |
| 1736443800 | 21991.06 | -28.9 | -0.13 | 21921.22 | 22082.93 | 21840.04 | 0 |
| 1736357400 | 22019.96 | -24.2 | -0.11 | 22003.46 | 22339.55 | 21834.46 | 0 |
| 1736271000 | 22044.16 | 262.39 | 1.20 | 21758.58 | 22151.58 | 21645.35 | 0 |
| 1736184600 | 21781.77 | 653.39 | 3.09 | 21286.02 | 21781.77 | 21155.38 | 0 |
| 1735925400 | 21128.38 | -253.37 | -1.18 | 21388.05 | 21393.8 | 21047.84 | 0 |
| 1735839000 | 21381.75 | 240.31 | 1.14 | 21166.09 | 21382.02 | 20976.63 | 0 |
| 1735579800 | 21141.44 | -164.53 | -0.77 | 21107.12 | 21287.62 | 21085.25 | 0 |
| 1735320600 | 21305.97 | 281.19 | 1.34 | 20981.94 | 21305.97 | 20917.51 | 0 |
| 1734975000 | 21024.78 | -81.31 | -0.39 | 21023.09 | 21136.34 | 20933.08 | 0 |
| 1734715800 | 21106.09 | -176.93 | -0.83 | 20978.68 | 21188.35 | 20622.48 | 0 |
| 1734629400 | 21283.02 | -563.18 | -2.58 | 21411.06 | 21561.47 | 21261.03 | 0 |
| 1734543000 | 21846.2 | -9.51 | -0.04 | 21910.61 | 22025.54 | 21844.99 | 0 |
| 1734456600 | 21855.71 | -140.54 | -0.64 | 21947.52 | 22082.63 | 21845.68 | 0 |
| 1734370200 | 21996.25 | -194.7 | -0.88 | 22092.9 | 22148.76 | 21977.66 | 0 |
| 1734111000 | 22190.95 | -43.58 | -0.20 | 22283.68 | 22431.64 | 22111.06 | 0 |
| 1734024600 | 22234.53 | 54.14 | 0.24 | 22262.94 | 22290.47 | 22155.79 | 0 |
| 1733938200 | 22180.39 | 142.44 | 0.65 | 21968.38 | 22213.85 | 21961.52 | 0 |
| 1733851800 | 22037.95 | -36.27 | -0.16 | 21934.13 | 22171.16 | 21931.85 | 0 |
| 1733765400 | 22074.22 | -84.63 | -0.38 | 22312.83 | 22312.83 | 22017.19 | 0 |
| 1733506200 | 22158.85 | 51.46 | 0.23 | 22138.11 | 22243.78 | 22048.96 | 0 |
| 1733419800 | 22107.39 | 259.11 | 1.19 | 21818.08 | 22137.51 | 21814.04 | 0 |
| 1733333400 | 21848.28 | 441.8 | 2.06 | 21584.21 | 21906.9 | 21545.96 | 0 |
| 1733247000 | 21406.48 | 169.49 | 0.80 | 21263.23 | 21450.25 | 21220.16 | 0 |
| 1733160600 | 21236.99 | 627.41 | 3.04 | 20521.6 | 21236.99 | 20485.22 | 0 |
| 1732901400 | 20609.58 | 411.59 | 2.04 | 20144.11 | 20637.79 | 20102.58 | 0 |
| 1732815000 | 20197.99 | 335.95 | 1.69 | 20076.49 | 20222.37 | 20035.04 | 0 |
| 1732728600 | 19862.04 | -72.16 | -0.36 | 19853.84 | 19914.11 | 19621.67 | 0 |
| 1732642200 | 19934.2 | -226.56 | -1.12 | 19961.34 | 20118.21 | 19817.64 | 0 |
| 1732555800 | 20160.76 | 165.04 | 0.83 | 20278.21 | 20290.69 | 20005.68 | 0 |
| 1732296600 | 19995.72 | 361.57 | 1.84 | 19826.14 | 20027.65 | 19406.48 | 0 |
| 1732210200 | 19634.15 | 289.43 | 1.50 | 19458.63 | 19647.41 | 19127.34 | 0 |
| 1732123800 | 19344.72 | -116.01 | -0.60 | 19649.96 | 19744.08 | 19257.03 | 0 |
| 1732037400 | 19460.73 | -267.05 | -1.35 | 19698.61 | 19772.65 | 18950.56 | 0 |
| 1731951000 | 19727.78 | -49.56 | -0.25 | 19851.46 | 19913.02 | 19527.46 | 0 |
| 1731691800 | 19777.34 | -113.59 | -0.57 | 19618.47 | 19942.35 | 19587.83 | 0 |
| 1731605400 | 19890.93 | 548.91 | 2.84 | 19486.19 | 19983.65 | 19461.36 | 0 |
| 1731519000 | 19342.02 | -66.33 | -0.34 | 19386.76 | 19601.08 | 18994.51 | 0 |
| 1731432600 | 19408.35 | -878.8 | -4.33 | 19887.97 | 20055.43 | 19378.83 | 0 |
| 1731346200 | 20287.15 | 487.23 | 2.46 | 20156.33 | 20494.89 | 20147.41 | 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
