Premium
DAX Risk Control 20% RV Excess Return Index (2DWV)
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 | -2.88 | -0.917752780345 | 313.81 | 314.24 | 303.47 | 0 | 0 | IX |
| 4 | 5.37 | 1.75742898285 | 305.56 | 318.22 | 299.97 | 0 | 0 | IX |
| 12 | 56.79 | 22.3459510506 | 254.14 | 318.22 | 250.8 | 0 | 0 | IX |
| 26 | 72.7 | 30.5167275322 | 238.23 | 318.22 | 237.81 | 0 | 0 | IX |
| 52 | 71.43 | 29.8246346555 | 239.5 | 318.22 | 215.91 | 0 | 0 | IX |
| 156 | 123.79 | 66.1483381426 | 187.14 | 318.22 | 160.71 | 0 | 0 | IX |
| 260 | 153.25 | 97.1905124302 | 157.68 | 318.22 | 155.08 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 306.66 | -1.13 | -0.37 | 306.77 | 308.55 | 305.13 | 0 |
| 1741800600 | 307.79 | 3.55 | 1.17 | 306.24 | 309.2 | 305.58999 | 0 |
| 1741714200 | 304.24 | -3.23 | -1.05 | 308.11 | 309.81 | 303.47 | 0 |
| 1741627800 | 307.47 | -4.31 | -1.38 | 313.42 | 313.42 | 306.36 | 0 |
| 1741368600 | 311.77999 | -4.5 | -1.42 | 313.81 | 314.24 | 310.14999 | 0 |
| 1741282200 | 316.27999 | 4.1 | 1.31 | 314.16 | 316.95999 | 311.92 | 0 |
| 1741195800 | 312.18 | 11.29 | 3.75 | 308.04 | 313.61 | 307.83 | 0 |
| 1741109400 | 300.89 | -14.63 | -4.64 | 310.25 | 310.56 | 300.77 | 0 |
| 1741023000 | 315.52 | 9.91 | 3.24 | 307.74 | 318.22 | 305.2 | 0 |
| 1740763800 | 305.61 | -0.02 | -0.01 | 303.02999 | 305.61 | 301.58 | 0 |
| 1740677400 | 305.63 | -4.47 | -1.44 | 306.3 | 308.1 | 302.49 | 0 |
| 1740591000 | 310.1 | 6.93 | 2.29 | 306.07 | 310.8 | 305.75 | 0 |
| 1740504600 | 303.17 | -0.32 | -0.11 | 302.31 | 306.18 | 301.76 | 0 |
| 1740418200 | 303.49 | 2.42 | 0.80 | 304.3 | 305.1 | 300.04 | 0 |
| 1740159000 | 301.07 | -0.52 | -0.17 | 301.83 | 302.99 | 299.97 | 0 |
| 1740072600 | 301.58999 | -2.32 | -0.76 | 305.17 | 306.58 | 300.93 | 0 |
| 1739986200 | 303.91 | -7.98 | -2.56 | 312.45999 | 313.6 | 303.57 | 0 |
| 1739899800 | 311.89 | 0.92 | 0.30 | 312.02999 | 312.67 | 309.24 | 0 |
| 1739813400 | 310.97 | 5.69 | 1.86 | 306.74 | 311.08999 | 305.94 | 0 |
| 1739554200 | 305.27999 | -2.05 | -0.67 | 305.56 | 307.25 | 304.33999 | 0 |
| 1739467800 | 307.33 | 9.33 | 3.13 | 303.26 | 307.58 | 301.16 | 0 |
| 1739381400 | 298 | 2.19 | 0.74 | 296.58 | 298.92 | 294.45 | 0 |
| 1739295000 | 295.81 | 2.5 | 0.85 | 293.24 | 295.98 | 292.73 | 0 |
| 1739208600 | 293.31 | 2.4 | 0.82 | 291.69 | 293.99 | 290.77 | 0 |
| 1738949400 | 290.91 | -2.35 | -0.80 | 293.35 | 294.08999 | 290.37 | 0 |
| 1738863000 | 293.26 | 6.27 | 2.18 | 289.58999 | 293.63 | 289.06 | 0 |
| 1738776600 | 286.99 | 1.57 | 0.55 | 283.88 | 286.99 | 283.04 | 0 |
| 1738690200 | 285.42 | 1.5 | 0.53 | 284.81 | 285.68 | 281.31 | 0 |
| 1738603800 | 283.92 | -6.19 | -2.13 | 281.38 | 284.61 | 280.39999 | 0 |
| 1738344600 | 290.11 | 0.07 | 0.02 | 290.89999 | 291.48 | 289.25 | 0 |
| 1738258200 | 290.04 | 1.75 | 0.61 | 289.02999 | 290.14 | 288.52 | 0 |
| 1738171800 | 288.29 | 4.08 | 1.44 | 285.77999 | 288.95999 | 285.07 | 0 |
| 1738085400 | 284.20999 | 2.91 | 1.03 | 283.08999 | 285.1 | 281.54 | 0 |
| 1737999000 | 281.3 | -2.34 | -0.82 | 279.7 | 282.55 | 277.31 | 0 |
| 1737739800 | 283.64 | -0.37 | -0.13 | 285 | 286.14 | 282.81 | 0 |
| 1737653400 | 284.01 | 3.09 | 1.10 | 281.35 | 284.24 | 280.89 | 0 |
| 1737567000 | 280.92 | 4.15 | 1.50 | 279.25 | 282.44 | 279.11 | 0 |
| 1737480600 | 276.77 | 0.98 | 0.36 | 274.48 | 276.83999 | 274.42 | 0 |
| 1737394200 | 275.79 | 1.61 | 0.59 | 274.02 | 277.05 | 273.63 | 0 |
| 1737135000 | 274.18 | 4.82 | 1.79 | 270.82 | 274.58999 | 270.52 | 0 |
| 1737048600 | 269.36 | 1.55 | 0.58 | 269.56 | 269.74 | 267.89 | 0 |
| 1736962200 | 267.81 | 5.84 | 2.23 | 262.58999 | 268.88 | 262.31 | 0 |
| 1736875800 | 261.97 | 2.65 | 1.02 | 261.87 | 263.73 | 261.25 | 0 |
| 1736789400 | 259.32 | -1.68 | -0.64 | 259.79 | 260.16 | 257.24 | 0 |
| 1736530200 | 261 | -2.02 | -0.77 | 262.98 | 264.61 | 260.48 | 0 |
| 1736443800 | 263.02 | -0.28 | -0.11 | 262.38 | 263.86 | 261.64 | 0 |
| 1736357400 | 263.3 | -0.24 | -0.09 | 263.14999 | 266.23 | 261.61 | 0 |
| 1736271000 | 263.54 | 2.38 | 0.91 | 260.94 | 264.52 | 259.89999 | 0 |
| 1736184600 | 261.16 | 5.87 | 2.30 | 256.67 | 261.16 | 255.49 | 0 |
| 1735925400 | 255.29 | -2.32 | -0.90 | 257.64999 | 257.70999 | 254.56 | 0 |
| 1735839000 | 257.61 | 2.13 | 0.83 | 255.66 | 257.62 | 253.94 | 0 |
| 1735579800 | 255.48 | -1.55 | -0.60 | 255.17 | 256.81 | 254.97 | 0 |
| 1735320600 | 257.02999 | 2.49 | 0.98 | 254.09 | 257.02999 | 253.51 | 0 |
| 1734975000 | 254.54 | -0.79 | -0.31 | 254.53 | 255.56 | 253.71 | 0 |
| 1734715800 | 255.33 | -1.67 | -0.65 | 254.14 | 256.1 | 250.8 | 0 |
| 1734629400 | 257 | -5.34 | -2.04 | 258.20999 | 259.63 | 256.8 | 0 |
| 1734543000 | 262.33999 | -0.11 | -0.04 | 262.95 | 264.02999 | 262.33 | 0 |
| 1734456600 | 262.45 | -1.35 | -0.51 | 263.32 | 264.58999 | 262.35 | 0 |
| 1734370200 | 263.8 | -1.9 | -0.72 | 264.70999 | 265.24 | 263.62 | 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
