Premium
DAX Risk Control 5% RV Excess Return Index (2DWM)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 0.687864111743 | 142.47 | 143.51 | 142.38 | 0 | 0 | IX |
| 4 | -2.15 | -1.47664835165 | 145.6 | 145.66 | 138.8 | 0 | 0 | IX |
| 12 | 0.03 | 0.0209175847162 | 143.42 | 146.92 | 138.8 | 0 | 0 | IX |
| 26 | 5.48 | 3.97187794448 | 137.97 | 146.92 | 136.18 | 0 | 0 | IX |
| 52 | 6.74 | 4.93014410065 | 136.71 | 146.92 | 132.74 | 0 | 0 | IX |
| 156 | 17.07 | 13.5068840006 | 126.38 | 146.92 | 121.9 | 0 | 0 | IX |
| 260 | 21.15 | 17.2935404742 | 122.3 | 146.92 | 121.3 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 143.44999 | 0.14 | 0.10 | 143.43 | 143.51 | 143.32 | 0 |
| 1745512200 | 143.31 | 0.09 | 0.06 | 143.15 | 143.32 | 143.01 | 0 |
| 1745425800 | 143.22 | 0.62 | 0.43 | 143.07 | 143.29 | 143 | 0 |
| 1745339400 | 142.6 | 0.07 | 0.05 | 142.47 | 142.61 | 142.38 | 0 |
| 1744907400 | 142.53 | -0.1 | -0.07 | 142.74 | 142.74 | 142.47 | 0 |
| 1744821000 | 142.63 | 0.05 | 0.04 | 142.44999 | 142.63 | 142.3 | 0 |
| 1744734600 | 142.58 | 0.28 | 0.20 | 142.41 | 142.61 | 142.38 | 0 |
| 1744648200 | 142.3 | 0.55 | 0.39 | 142.15 | 142.38999 | 142.06 | 0 |
| 1744389000 | 141.75 | -0.2 | -0.14 | 142.18 | 142.19 | 141.47999 | 0 |
| 1744302600 | 141.94999 | 1.04 | 0.74 | 142.69999 | 142.8 | 141.94999 | 0 |
| 1744216200 | 140.91 | -0.69 | -0.49 | 141.1 | 141.31 | 140.59 | 0 |
| 1744129800 | 141.6 | 0.64 | 0.45 | 141.29 | 141.85 | 141.08 | 0 |
| 1744043400 | 140.96 | -1.42 | -1.00 | 139.24 | 142.63999 | 138.8 | 0 |
| 1743784200 | 142.38 | -1.86 | -1.29 | 143.94 | 144.11 | 142.03 | 0 |
| 1743697800 | 144.24 | -1.14 | -0.78 | 144.44999 | 144.96 | 144.16 | 0 |
| 1743611400 | 145.38 | -0.22 | -0.15 | 145.51 | 145.52 | 145.01 | 0 |
| 1743525000 | 145.6 | 0.49 | 0.34 | 145.34 | 145.63999 | 145.28 | 0 |
| 1743438600 | 145.11 | -0.37 | -0.25 | 145.22 | 145.3 | 144.88 | 0 |
| 1743183000 | 145.47999 | -0.26 | -0.18 | 145.6 | 145.66 | 145.38 | 0 |
| 1743096600 | 145.74 | -0.2 | -0.14 | 145.62 | 145.82 | 145.49 | 0 |
| 1743010200 | 145.94 | -0.32 | -0.22 | 146.37 | 146.37 | 145.91999 | 0 |
| 1742923800 | 146.26 | 0.31 | 0.21 | 146.02 | 146.35 | 145.94 | 0 |
| 1742837400 | 145.94999 | -0.06 | -0.04 | 146.22 | 146.3 | 145.91 | 0 |
| 1742578200 | 146.01 | -0.13 | -0.09 | 146.05 | 146.08 | 145.8 | 0 |
| 1742491800 | 146.13999 | -0.34 | -0.23 | 146.49 | 146.51 | 145.91999 | 0 |
| 1742405400 | 146.47999 | -0.11 | -0.08 | 146.46 | 146.58 | 146.3 | 0 |
| 1742319000 | 146.59 | 0.27 | 0.18 | 146.46 | 146.69999 | 146.41999 | 0 |
| 1742232600 | 146.32 | 0.19 | 0.13 | 146.13999 | 146.32 | 146.06 | 0 |
| 1741973400 | 146.13 | 0.51 | 0.35 | 145.54 | 146.21 | 145.5 | 0 |
| 1741887000 | 145.62 | -0.14 | -0.10 | 145.63999 | 145.85 | 145.44 | 0 |
| 1741800600 | 145.76 | 0.43 | 0.30 | 145.57 | 145.91999 | 145.49 | 0 |
| 1741714200 | 145.33 | -0.39 | -0.27 | 145.79 | 145.99 | 145.24 | 0 |
| 1741627800 | 145.72 | -0.5 | -0.34 | 146.41 | 146.41 | 145.58 | 0 |
| 1741368600 | 146.22 | -0.52 | -0.35 | 146.46 | 146.51 | 146.03 | 0 |
| 1741282200 | 146.74 | 0.48 | 0.33 | 146.49 | 146.82 | 146.22999 | 0 |
| 1741195800 | 146.26 | 1.36 | 0.94 | 145.76 | 146.43 | 145.74 | 0 |
| 1741109400 | 144.9 | -1.7 | -1.16 | 145.99 | 146.03 | 144.88999 | 0 |
| 1741023000 | 146.6 | 1.18 | 0.81 | 145.68 | 146.91999 | 145.37 | 0 |
| 1740763800 | 145.41999 | -0.01 | -0.01 | 145.12 | 145.41999 | 144.94 | 0 |
| 1740677400 | 145.43 | -0.52 | -0.36 | 145.5 | 145.72 | 145.06 | 0 |
| 1740591000 | 145.94999 | 0.83 | 0.57 | 145.47 | 146.04 | 145.43 | 0 |
| 1740504600 | 145.12 | -0.04 | -0.03 | 145.02 | 145.47999 | 144.94999 | 0 |
| 1740418200 | 145.16 | 0.29 | 0.20 | 145.26 | 145.35 | 144.75 | 0 |
| 1740159000 | 144.87 | -0.06 | -0.04 | 144.96 | 145.1 | 144.74 | 0 |
| 1740072600 | 144.93 | -0.28 | -0.19 | 145.36 | 145.53 | 144.85 | 0 |
| 1739986200 | 145.21 | -0.93 | -0.64 | 146.21 | 146.34 | 145.16999 | 0 |
| 1739899800 | 146.13999 | 0.1 | 0.07 | 146.16 | 146.24 | 145.83 | 0 |
| 1739813400 | 146.04 | 0.68 | 0.47 | 145.53 | 146.05 | 145.44 | 0 |
| 1739554200 | 145.36 | -0.28 | -0.19 | 145.4 | 145.62 | 145.24 | 0 |
| 1739467800 | 145.63999 | 1.28 | 0.89 | 145.08 | 145.66999 | 144.79 | 0 |
| 1739381400 | 144.36 | 0.28 | 0.19 | 144.18 | 144.47999 | 143.9 | 0 |
| 1739295000 | 144.08 | 0.33 | 0.23 | 143.74 | 144.1 | 143.66999 | 0 |
| 1739208600 | 143.75 | 0.32 | 0.22 | 143.54 | 143.84 | 143.41999 | 0 |
| 1738949400 | 143.43 | -0.31 | -0.22 | 143.75 | 143.85 | 143.36 | 0 |
| 1738863000 | 143.74 | 0.83 | 0.58 | 143.25 | 143.79 | 143.18 | 0 |
| 1738776600 | 142.91 | 0.21 | 0.15 | 142.5 | 142.91 | 142.38 | 0 |
| 1738690200 | 142.69999 | 0.2 | 0.14 | 142.62 | 142.74 | 142.15 | 0 |
| 1738603800 | 142.5 | -0.81 | -0.57 | 142.16999 | 142.59 | 142.04 | 0 |
| 1738344600 | 143.31 | 0 | 0.00 | 143.41999 | 143.49 | 143.19999 | 0 |
| 1738258200 | 143.31 | 0.24 | 0.17 | 143.16999 | 143.32 | 143.1 | 0 |
| 1738171800 | 143.07 | 0.54 | 0.38 | 142.74 | 143.16 | 142.63999 | 0 |
| 1738085400 | 142.53 | 0.39 | 0.27 | 142.38 | 142.65 | 142.16999 | 0 |
| 1737999000 | 142.13999 | -0.31 | -0.22 | 141.91999 | 142.3 | 141.6 | 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
