Premium
DAX Risk Control 15% RV Excess Return Index (2DWT)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -0.320042672356 | 224.97 | 227.92 | 224.19 | 0 | 0 | IX |
| 4 | 10.81 | 5.06465517241 | 213.44 | 227.92 | 209.35 | 0 | 0 | IX |
| 12 | 10.94 | 5.12868595003 | 213.31 | 227.92 | 209.34 | 0 | 0 | IX |
| 26 | 15.84 | 7.60040305168 | 208.41 | 227.92 | 194.19 | 0 | 0 | IX |
| 52 | 31.23 | 16.1796705005 | 193.02 | 227.92 | 186.54 | 0 | 0 | IX |
| 156 | 35.98 | 19.1108514368 | 188.27 | 227.92 | 153.86 | 0 | 0 | IX |
| 260 | 35.32 | 18.694754671 | 188.93 | 227.92 | 149.65 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 224.25 | -0.92 | -0.41 | 224.84 | 225.71 | 224.19 | 0 |
| 1734370200 | 225.17 | -1.29 | -0.57 | 225.79 | 226.15 | 225.05 | 0 |
| 1734111000 | 226.46 | -0.28 | -0.12 | 227.02 | 227.92 | 225.97 | 0 |
| 1734024600 | 226.74 | 0.32 | 0.14 | 226.91 | 227.08 | 226.26 | 0 |
| 1733938200 | 226.42 | 0.85 | 0.38 | 225.13 | 226.62 | 225.09 | 0 |
| 1733851800 | 225.57 | -0.22 | -0.10 | 224.97 | 226.33 | 224.96 | 0 |
| 1733765400 | 225.79 | -0.49 | -0.22 | 227.09 | 227.09 | 225.48 | 0 |
| 1733506200 | 226.28 | 0.27 | 0.12 | 226.17 | 226.74 | 225.68 | 0 |
| 1733419800 | 226.01 | 1.3 | 0.58 | 224.55 | 226.16 | 224.53 | 0 |
| 1733333400 | 224.71 | 2.21 | 0.99 | 223.38 | 225.01 | 223.19 | 0 |
| 1733247000 | 222.5 | 0.92 | 0.42 | 221.71 | 222.73 | 221.48 | 0 |
| 1733160600 | 221.58 | 3.39 | 1.55 | 217.68 | 221.58 | 217.48 | 0 |
| 1732901400 | 218.19 | 2.13 | 0.99 | 215.77 | 218.33 | 215.56 | 0 |
| 1732815000 | 216.06 | 1.73 | 0.81 | 215.43 | 216.19 | 215.22 | 0 |
| 1732728600 | 214.33 | -0.39 | -0.18 | 214.29 | 214.6 | 213.09 | 0 |
| 1732642200 | 214.72 | -1.18 | -0.55 | 214.86 | 215.67 | 214.11 | 0 |
| 1732555800 | 215.9 | 0.87 | 0.40 | 216.54 | 216.61 | 215.05 | 0 |
| 1732296600 | 215.03 | 1.97 | 0.92 | 214.1 | 215.2 | 211.81 | 0 |
| 1732210200 | 213.06 | 1.57 | 0.74 | 212.11 | 213.14 | 210.3 | 0 |
| 1732123800 | 211.49 | -0.65 | -0.31 | 213.16 | 213.67 | 211.01 | 0 |
| 1732037400 | 212.14 | -1.46 | -0.68 | 213.44 | 213.84 | 209.35 | 0 |
| 1731951000 | 213.6 | -0.3 | -0.14 | 214.28 | 214.62 | 212.51 | 0 |
| 1731691800 | 213.9 | -0.62 | -0.29 | 213.06 | 214.78 | 212.9 | 0 |
| 1731605400 | 214.52 | 2.91 | 1.38 | 212.36 | 215.01 | 212.23 | 0 |
| 1731519000 | 211.61 | -0.44 | -0.21 | 211.9 | 213.3 | 209.34 | 0 |
| 1731432600 | 212.05 | -5.77 | -2.65 | 215.19 | 216.29 | 211.86 | 0 |
| 1731346200 | 217.82 | 3.15 | 1.47 | 216.97 | 219.18 | 216.91 | 0 |
| 1731087000 | 214.67 | -2.19 | -1.01 | 217.55 | 217.55 | 213.66 | 0 |
| 1731000600 | 216.86 | 4.71 | 2.22 | 213.85 | 217.96 | 213.73 | 0 |
| 1730914200 | 212.15 | -3.21 | -1.49 | 216.87 | 219.86 | 211.69 | 0 |
| 1730827800 | 215.36 | 1.56 | 0.73 | 214.1 | 215.47 | 213.14 | 0 |
| 1730741400 | 213.8 | -1.65 | -0.77 | 215.03 | 215.83 | 213.8 | 0 |
| 1730482200 | 215.45 | 2.58 | 1.21 | 213.09 | 216.07 | 212.92 | 0 |
| 1730395800 | 212.87 | -2.67 | -1.24 | 213.15 | 214.44 | 211.81 | 0 |
| 1730309400 | 215.54 | -3.02 | -1.38 | 217.52 | 217.76 | 214.78 | 0 |
| 1730223000 | 218.56 | -0.75 | -0.34 | 220.68 | 220.8 | 218.38 | 0 |
| 1730136600 | 219.31 | 0.85 | 0.39 | 219.27 | 219.84 | 217.51 | 0 |
| 1729873800 | 218.46 | 0.24 | 0.11 | 217.9 | 219.12 | 217.51 | 0 |
| 1729787400 | 218.22 | 0.76 | 0.35 | 217.92 | 219.56 | 217.92 | 0 |
| 1729701000 | 217.46 | -0.55 | -0.25 | 217.72 | 218.5 | 216.89 | 0 |
| 1729614600 | 218.01 | -0.49 | -0.22 | 219.29 | 220.04 | 217.37 | 0 |
| 1729528200 | 218.5 | -2.42 | -1.10 | 220.28 | 220.7 | 218.39 | 0 |
| 1729269000 | 220.92 | 0.87 | 0.40 | 219.56 | 221.04 | 219.51 | 0 |
| 1729182600 | 220.05 | 1.78 | 0.82 | 219.17 | 221.15 | 219.05 | 0 |
| 1729096200 | 218.27 | -0.63 | -0.29 | 218.64 | 219.15 | 217.92 | 0 |
| 1729009800 | 218.9 | -0.27 | -0.12 | 219.98 | 220.58 | 218.58 | 0 |
| 1728923400 | 219.17 | 1.46 | 0.67 | 218.05 | 219.29 | 217.86 | 0 |
| 1728664200 | 217.71 | 1.83 | 0.85 | 215.81 | 217.75 | 215.46 | 0 |
| 1728577800 | 215.88 | -0.52 | -0.24 | 216.24 | 216.72 | 215.13 | 0 |
| 1728491400 | 216.4 | 2.12 | 0.99 | 214.24 | 216.45 | 213.59 | 0 |
| 1728405000 | 214.28 | -0.45 | -0.21 | 212.81 | 214.64 | 212.52 | 0 |
| 1728318600 | 214.73 | -0.25 | -0.12 | 215.25 | 215.27 | 213.68 | 0 |
| 1728059400 | 214.98 | 1.18 | 0.55 | 213.25 | 215.55 | 213.06 | 0 |
| 1727973000 | 213.8 | -1.72 | -0.80 | 214.47 | 214.88 | 213.22 | 0 |
| 1727886600 | 215.52 | -0.57 | -0.26 | 216.17 | 216.5 | 214.32 | 0 |
| 1727800200 | 216.09 | -1.29 | -0.59 | 218.32 | 218.77 | 215.3 | 0 |
| 1727713800 | 217.38 | -1.76 | -0.80 | 218.38 | 218.8 | 217.26 | 0 |
| 1727454600 | 219.14 | 2.8 | 1.29 | 216.55 | 219.36 | 216.33 | 0 |
| 1727368200 | 216.34 | 3.82 | 1.80 | 214.77 | 216.51 | 214.54 | 0 |
| 1727281800 | 212.52 | -0.96 | -0.45 | 211.65 | 213.08 | 211.58 | 0 |
| 1727195400 | 213.48 | 1.77 | 0.84 | 213.31 | 213.87 | 212.36 | 0 |
| 1727109000 | 211.71 | 1.46 | 0.69 | 210.75 | 211.83 | 209.76 | 0 |
| 1726849800 | 210.25 | -3.63 | -1.70 | 212.5 | 212.56 | 210.13 | 0 |
| 1726763400 | 213.88 | 3.68 | 1.75 | 212.29 | 214.42 | 211.38 | 0 |
| 1726677000 | 210.2 | -0.21 | -0.10 | 210.43 | 210.77 | 209.99 | 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
