Premium
DAX RISK CONT10 RV GR EO (2DWS)
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 | 6.51 | 2.43428186815 | 267.43 | 274.17 | 264.22 | 0 | 0 | IX |
| 4 | 12.05 | 4.60116842949 | 261.89 | 274.17 | 259.97 | 0 | 0 | IX |
| 12 | 13.91 | 5.34938276353 | 260.03 | 274.17 | 253.67 | 0 | 0 | IX |
| 26 | 19.5 | 7.66388932558 | 254.44 | 274.17 | 238.83 | 0 | 0 | IX |
| 52 | 47.42 | 20.9341338513 | 226.52 | 274.17 | 225.77 | 0 | 0 | IX |
| 156 | 53.39 | 24.2076626615 | 220.55 | 274.17 | 190.78 | 0 | 0 | IX |
| 260 | 52.16 | 23.5188024168 | 221.78 | 274.17 | 188.46 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 273.94 | 2.74 | 1.01 | 272.05 | 274.17 | 271.88 | 0 |
| 1737048600 | 271.2 | 0.89 | 0.33 | 271.31 | 271.42 | 270.37 | 0 |
| 1736962200 | 270.31 | 3.36 | 1.26 | 267.33 | 270.92 | 267.17 | 0 |
| 1736875800 | 266.95 | 1.54 | 0.58 | 266.89 | 267.95999 | 266.54 | 0 |
| 1736789400 | 265.41 | -0.9 | -0.34 | 265.68 | 265.89 | 264.22 | 0 |
| 1736530200 | 266.31 | -1.13 | -0.42 | 267.43 | 268.36 | 266.01 | 0 |
| 1736443800 | 267.44 | -0.13 | -0.05 | 267.07 | 267.91 | 266.64999 | 0 |
| 1736357400 | 267.57 | -0.12 | -0.04 | 267.49 | 269.24 | 266.61 | 0 |
| 1736271000 | 267.69 | 1.38 | 0.52 | 266.2 | 268.25 | 265.61 | 0 |
| 1736184600 | 266.31 | 3.45 | 1.31 | 263.72 | 266.31 | 263.04 | 0 |
| 1735925400 | 262.86 | -1.31 | -0.50 | 264.20999 | 264.24 | 262.44 | 0 |
| 1735839000 | 264.17 | 1.29 | 0.49 | 263.04 | 264.17 | 262.05 | 0 |
| 1735579800 | 262.88 | -0.82 | -0.31 | 262.7 | 263.64 | 262.58999 | 0 |
| 1735320600 | 263.7 | 1.52 | 0.58 | 262.01 | 263.7 | 261.67 | 0 |
| 1734975000 | 262.18 | -0.39 | -0.15 | 262.18 | 262.77 | 261.70999 | 0 |
| 1734715800 | 262.57 | -0.94 | -0.36 | 261.89 | 263.02 | 259.97 | 0 |
| 1734629400 | 263.51 | -2.85 | -1.07 | 264.16 | 264.93 | 263.39999 | 0 |
| 1734543000 | 266.36 | -0.04 | -0.02 | 266.69 | 267.27999 | 266.36 | 0 |
| 1734456600 | 266.39999 | -0.7 | -0.26 | 266.87 | 267.55 | 266.35 | 0 |
| 1734370200 | 267.1 | -0.95 | -0.35 | 267.58999 | 267.88 | 267.01 | 0 |
| 1734111000 | 268.05 | -0.19 | -0.07 | 268.49 | 269.2 | 267.67 | 0 |
| 1734024600 | 268.24 | 0.27 | 0.10 | 268.38 | 268.51 | 267.87 | 0 |
| 1733938200 | 267.97 | 0.7 | 0.26 | 266.95 | 268.13 | 266.92 | 0 |
| 1733851800 | 267.27 | -0.15 | -0.06 | 266.8 | 267.88 | 266.79 | 0 |
| 1733765400 | 267.42 | -0.32 | -0.12 | 268.45 | 268.45 | 267.18 | 0 |
| 1733506200 | 267.74 | 0.23 | 0.09 | 267.64999 | 268.11 | 267.27 | 0 |
| 1733419800 | 267.51 | 1.05 | 0.39 | 266.35 | 267.63 | 266.33999 | 0 |
| 1733333400 | 266.45999 | 1.79 | 0.68 | 265.39999 | 266.69 | 265.25 | 0 |
| 1733247000 | 264.67 | 0.75 | 0.28 | 264.05 | 264.86 | 263.87 | 0 |
| 1733160600 | 263.92 | 2.77 | 1.06 | 260.81 | 263.92 | 260.64999 | 0 |
| 1732901400 | 261.14999 | 1.73 | 0.67 | 259.22 | 261.26 | 259.04 | 0 |
| 1732815000 | 259.42 | 1.41 | 0.55 | 258.92 | 259.52999 | 258.75 | 0 |
| 1732728600 | 258.01 | -0.29 | -0.11 | 257.98 | 258.23 | 257.01 | 0 |
| 1732642200 | 258.3 | -0.92 | -0.35 | 258.41 | 259.06 | 257.81 | 0 |
| 1732555800 | 259.22 | 0.76 | 0.29 | 259.74 | 259.79 | 258.54 | 0 |
| 1732296600 | 258.45999 | 1.61 | 0.63 | 257.70999 | 258.6 | 255.87 | 0 |
| 1732210200 | 256.85 | 1.28 | 0.50 | 256.08 | 256.91 | 254.63 | 0 |
| 1732123800 | 255.57 | -0.49 | -0.19 | 256.91 | 257.32 | 255.18 | 0 |
| 1732037400 | 256.06 | -1.16 | -0.45 | 257.1 | 257.43 | 253.83 | 0 |
| 1731951000 | 257.22 | -0.17 | -0.07 | 257.76 | 258.02999 | 256.33999 | 0 |
| 1731691800 | 257.39 | -0.47 | -0.18 | 256.70999 | 258.08999 | 256.58 | 0 |
| 1731605400 | 257.86 | 2.37 | 0.93 | 256.13 | 258.26 | 256.02 | 0 |
| 1731519000 | 255.49 | -0.34 | -0.13 | 255.73 | 256.85 | 253.67 | 0 |
| 1731432600 | 255.83 | -4.57 | -1.75 | 258.33 | 259.20999 | 255.67 | 0 |
| 1731346200 | 260.39999 | 2.59 | 1.00 | 259.72 | 261.49 | 259.67 | 0 |
| 1731087000 | 257.81 | -1.73 | -0.67 | 260.11 | 260.11 | 257 | 0 |
| 1731000600 | 259.54 | 3.81 | 1.49 | 257.12 | 260.42 | 257.02 | 0 |
| 1730914200 | 255.73 | -2.55 | -0.99 | 259.51 | 261.89 | 255.36 | 0 |
| 1730827800 | 258.27999 | 1.28 | 0.50 | 257.27 | 258.36 | 256.5 | 0 |
| 1730741400 | 257 | -1.25 | -0.48 | 257.99 | 258.62 | 257 | 0 |
| 1730482200 | 258.25 | 2.09 | 0.82 | 256.36 | 258.75 | 256.22 | 0 |
| 1730395800 | 256.16 | -2.11 | -0.82 | 256.39 | 257.42 | 255.31 | 0 |
| 1730309400 | 258.27 | -2.38 | -0.91 | 259.85 | 260.04 | 257.66 | 0 |
| 1730223000 | 260.64999 | -0.57 | -0.22 | 262.33 | 262.43 | 260.51 | 0 |
| 1730136600 | 261.22 | 0.75 | 0.29 | 261.19 | 261.64999 | 259.79 | 0 |
| 1729873800 | 260.47 | 0.21 | 0.08 | 260.02999 | 261 | 259.72 | 0 |
| 1729787400 | 260.26 | 0.63 | 0.24 | 260.02 | 261.33 | 260.02 | 0 |
| 1729701000 | 259.63 | -0.42 | -0.16 | 259.83999 | 260.45999 | 259.18 | 0 |
| 1729614600 | 260.05 | -0.36 | -0.14 | 261.06 | 261.66 | 259.54 | 0 |
| 1729528200 | 260.41 | -1.84 | -0.70 | 261.82 | 262.14999 | 260.32 | 0 |
| 1729269000 | 262.25 | 0.71 | 0.27 | 261.17 | 262.33999 | 261.14 | 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
