Premium
DAXglobal Agribusiness Gross Return CHF Index (2DYE)
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 | -4.13 | -0.773017388212 | 534.27 | 549.87 | 521.75 | 0 | 0 | IX |
| 4 | -17.61 | -3.21497033318 | 547.75 | 559.13 | 519.99 | 0 | 0 | IX |
| 12 | 8 | 1.53215612671 | 522.14 | 579.19 | 519.43 | 0 | 0 | IX |
| 26 | 7.57 | 1.44860975563 | 522.57 | 579.19 | 519.29 | 0 | 0 | IX |
| 52 | -22.95 | -4.14941510423 | 553.09 | 589.86 | 485.35 | 0 | 0 | IX |
| 156 | -177.54 | -25.0876102193 | 707.68 | 793.41 | 485.35 | 0 | 0 | IX |
| 260 | 198.52 | 59.863699415 | 331.62 | 793.41 | 291.8 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 529.41999 | 7.67 | 1.47 | 522.32 | 531.04 | 521.82 | 0 |
| 1741887000 | 521.75 | -6 | -1.14 | 525.88 | 528.96 | 521.75 | 0 |
| 1741800600 | 527.75 | -5.67 | -1.06 | 534.24 | 534.9 | 525.16999 | 0 |
| 1741714200 | 533.41999 | -12.9 | -2.36 | 540.11 | 542.83 | 532.95 | 0 |
| 1741627800 | 546.32 | 8.16 | 1.52 | 541.71 | 549.87 | 540 | 0 |
| 1741368600 | 538.16 | 7.31 | 1.38 | 534.27 | 539.61 | 530.23 | 0 |
| 1741282200 | 530.85 | 4.36 | 0.83 | 531.72 | 534.39 | 527.58 | 0 |
| 1741195800 | 526.49 | 2.35 | 0.45 | 522.58 | 528.19 | 520.85 | 0 |
| 1741109400 | 524.14 | -16.71 | -3.09 | 532.45 | 532.7 | 519.99 | 0 |
| 1741023000 | 540.85 | -2.7 | -0.50 | 546.33 | 547.04999 | 539.24 | 0 |
| 1740763800 | 543.54999 | -2.47 | -0.45 | 543.71 | 546.88 | 543.04999 | 0 |
| 1740677400 | 546.02 | 2.73 | 0.50 | 543.7 | 547.47 | 543.66999 | 0 |
| 1740591000 | 543.29 | -5.03 | -0.92 | 549.55999 | 550.63 | 542.84 | 0 |
| 1740504600 | 548.32 | -2.79 | -0.51 | 548.67999 | 550.7 | 546.44 | 0 |
| 1740418200 | 551.11 | -1.83 | -0.33 | 551.51 | 553.75 | 549.9 | 0 |
| 1740159000 | 552.94 | -1.87 | -0.34 | 554.67999 | 557.77 | 552.74 | 0 |
| 1740072600 | 554.80999 | -2.72 | -0.49 | 558.22 | 559.13 | 552.53 | 0 |
| 1739986200 | 557.53 | 2.23 | 0.40 | 558.35 | 559.12 | 553.02 | 0 |
| 1739899800 | 555.29999 | 5.21 | 0.95 | 550.29999 | 555.64 | 549.66999 | 0 |
| 1739813400 | 550.09 | 0.05 | 0.01 | 550.28 | 551.04 | 549.59 | 0 |
| 1739554200 | 550.04 | 3.36 | 0.61 | 547.75 | 550.82 | 545.04 | 0 |
| 1739467800 | 546.67999 | -4.63 | -0.84 | 551.13 | 551.25 | 544.69 | 0 |
| 1739381400 | 551.30999 | -6.61 | -1.18 | 557.76 | 558.46 | 550.86 | 0 |
| 1739295000 | 557.91999 | 6.38 | 1.16 | 553.85 | 558.72 | 553.48 | 0 |
| 1739208600 | 551.54 | 3.05 | 0.56 | 550.07 | 552.11 | 548.76 | 0 |
| 1738949400 | 548.49 | 2.7 | 0.49 | 547.36 | 550.87 | 545.51 | 0 |
| 1738863000 | 545.79 | -6.62 | -1.20 | 550.76 | 556.04 | 545.74 | 0 |
| 1738776600 | 552.41 | -11.13 | -1.98 | 563.21 | 563.85 | 550.54999 | 0 |
| 1738690200 | 563.54 | -2.83 | -0.50 | 565.94 | 566.66999 | 561.16999 | 0 |
| 1738603800 | 566.37 | -8.08 | -1.41 | 572.86 | 574.36 | 560.66999 | 0 |
| 1738344600 | 574.45 | -3.01 | -0.52 | 578.42999 | 579.19 | 573.23 | 0 |
| 1738258200 | 577.46 | -0.05 | -0.01 | 575.65 | 578.42999 | 574.54999 | 0 |
| 1738171800 | 577.51 | 6.22 | 1.09 | 570.99 | 577.82 | 570.57 | 0 |
| 1738085400 | 571.29 | 0.37 | 0.06 | 575.25 | 576.80999 | 571.22 | 0 |
| 1737999000 | 570.91999 | 2.04 | 0.36 | 569.54 | 571.53 | 563.74 | 0 |
| 1737739800 | 568.88 | -3.65 | -0.64 | 572.34 | 573.19 | 567.65 | 0 |
| 1737653400 | 572.53 | 6.3 | 1.11 | 565.05999 | 573.08 | 564.67999 | 0 |
| 1737567000 | 566.23 | 0 | 0.00 | 566.23 | 566.23 | 566.23 | 0 |
| 1737480600 | 566.23 | 3.18 | 0.56 | 562.29999 | 566.89 | 561.91999 | 0 |
| 1737394200 | 563.04999 | -3.71 | -0.65 | 565.34 | 565.66999 | 562.54 | 0 |
| 1737135000 | 566.76 | 9.77 | 1.75 | 558.95 | 566.87 | 558.59 | 0 |
| 1737048600 | 556.99 | 0.88 | 0.16 | 556.58 | 557.4 | 554.91999 | 0 |
| 1736962200 | 556.11 | 5.02 | 0.91 | 553.22 | 559.9 | 552.48 | 0 |
| 1736875800 | 551.09 | -0.95 | -0.17 | 554.99 | 556.73 | 550.84 | 0 |
| 1736789400 | 552.04 | 14.24 | 2.65 | 538.74 | 553.82 | 537.80999 | 0 |
| 1736530200 | 537.79999 | 2.63 | 0.49 | 534.42999 | 537.86 | 533.55999 | 0 |
| 1736443800 | 535.16999 | 3.38 | 0.64 | 533.63 | 535.19 | 532.95 | 0 |
| 1736357400 | 531.79 | -4.97 | -0.93 | 536.01 | 537.28 | 530.24 | 0 |
| 1736271000 | 536.76 | -3.48 | -0.64 | 536.63 | 540.17999 | 535.19 | 0 |
| 1736184600 | 540.24 | 2.41 | 0.45 | 537.11 | 542.99 | 533.41 | 0 |
| 1735925400 | 537.83 | -1.14 | -0.21 | 535.61 | 538.64 | 533.7 | 0 |
| 1735839000 | 538.97 | 9.75 | 1.84 | 533.07 | 541.45 | 532.82 | 0 |
| 1735579800 | 529.22 | -1.65 | -0.31 | 531.78 | 534.44 | 526.73 | 0 |
| 1735320600 | 530.87 | 4.94 | 0.94 | 531.63 | 535.5 | 530.63 | 0 |
| 1734975000 | 525.92999 | -1.68 | -0.32 | 525.02 | 527.82 | 524.12 | 0 |
| 1734715800 | 527.61 | 4.57 | 0.87 | 522.14 | 528.11 | 519.42999 | 0 |
| 1734629400 | 523.04 | -21.21 | -3.90 | 534 | 534.66 | 523.04 | 0 |
| 1734543000 | 544.25 | -0.34 | -0.06 | 547.12 | 547.80999 | 543.44 | 0 |
| 1734456600 | 544.59 | -9.62 | -1.74 | 550.29 | 551.38 | 544.45 | 0 |
| 1734370200 | 554.21 | -0.76 | -0.14 | 556.03 | 557.11 | 553.58 | 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
