Premium
DAX exFinancials Price Return (2DYN)
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 | 47.87 | 1.51409720333 | 3161.62 | 3213.32 | 3139.18 | 0 | 0 | IX |
| 4 | -44.91 | -1.37997787611 | 3254.4 | 3263.1 | 3116.85 | 0 | 0 | IX |
| 12 | 132.4 | 4.30276657491 | 3077.09 | 3263.1 | 2994.93 | 0 | 0 | IX |
| 26 | 237.04 | 7.9745664351 | 2972.45 | 3263.1 | 2732.16 | 0 | 0 | IX |
| 52 | 470.4 | 17.1735868482 | 2739.09 | 3263.1 | 2678.68 | 0 | 0 | IX |
| 156 | 161.64 | 5.30341060092 | 3047.85 | 3263.1 | 2070.75 | 0 | 0 | IX |
| 260 | 555.05 | 20.9102484893 | 2654.44 | 3263.1 | 1629.54 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 3209.4899 | 62.97 | 2.00 | 3157.77 | 3213.32 | 3157.76 | 0 |
| 1735925400 | 3146.52 | -24 | -0.76 | 3169.68 | 3171.31 | 3139.18 | 0 |
| 1735839000 | 3170.52 | 8.88 | 0.28 | 3156.73 | 3174.44 | 3141.57 | 0 |
| 1735579800 | 3161.64 | -13.64 | -0.43 | 3161.62 | 3171.37 | 3155.53 | 0 |
| 1735320600 | 3175.28 | 24.2 | 0.77 | 3143.65 | 3176.55 | 3142.46 | 0 |
| 1734975000 | 3151.08 | -5.58 | -0.18 | 3148.77 | 3159.8 | 3143.51 | 0 |
| 1734715800 | 3156.66 | -6.89 | -0.22 | 3139.04 | 3164.4899 | 3116.85 | 0 |
| 1734629400 | 3163.55 | -48.92 | -1.52 | 3176.64 | 3188.25 | 3163.55 | 0 |
| 1734543000 | 3212.4699 | 3.33 | 0.10 | 3206.44 | 3223.6 | 3206.44 | 0 |
| 1734456600 | 3209.14 | -10.95 | -0.34 | 3210.2 | 3224.54 | 3202.34 | 0 |
| 1734370200 | 3220.09 | -13.53 | -0.42 | 3227.94 | 3229.84 | 3216.17 | 0 |
| 1734111000 | 3233.62 | -19.03 | -0.59 | 3256.33 | 3263.1 | 3227.7 | 0 |
| 1734024600 | 3252.65 | 6.71 | 0.21 | 3245.6 | 3255.98 | 3244.77 | 0 |
| 1733938200 | 3245.94 | 8.74 | 0.27 | 3239.71 | 3248.29 | 3224.34 | 0 |
| 1733851800 | 3237.2 | -3.86 | -0.12 | 3228.55 | 3249.96 | 3225.87 | 0 |
| 1733765400 | 3241.06 | -0.88 | -0.03 | 3254.4 | 3255.21 | 3233.36 | 0 |
| 1733506200 | 3241.94 | 9.91 | 0.31 | 3229.9 | 3244.93 | 3226.31 | 0 |
| 1733419800 | 3232.03 | 18.09 | 0.56 | 3211.41 | 3234.3 | 3211.18 | 0 |
| 1733333400 | 3213.94 | 36.47 | 1.15 | 3189.3 | 3220.02 | 3185.04 | 0 |
| 1733247000 | 3177.4699 | 13.69 | 0.43 | 3166.84 | 3180.9699 | 3161.21 | 0 |
| 1733160600 | 3163.78 | 48.25 | 1.55 | 3107.71 | 3163.78 | 3104.62 | 0 |
| 1732901400 | 3115.53 | 31.48 | 1.02 | 3078.68 | 3117.84 | 3074.51 | 0 |
| 1732815000 | 3084.05 | 20.32 | 0.66 | 3080.91 | 3089.04 | 3072.84 | 0 |
| 1732728600 | 3063.73 | -11.04 | -0.36 | 3070.27 | 3073.95 | 3047.78 | 0 |
| 1732642200 | 3074.77 | -17.08 | -0.55 | 3077.44 | 3091.48 | 3063.7399 | 0 |
| 1732555800 | 3091.85 | 14.48 | 0.47 | 3099.09 | 3104.94 | 3081.77 | 0 |
| 1732296600 | 3077.37 | 39.72 | 1.31 | 3052.29 | 3078.7399 | 3025.2199 | 0 |
| 1732210200 | 3037.65 | 15.76 | 0.52 | 3025.33 | 3037.82 | 3002.26 | 0 |
| 1732123800 | 3021.89 | -13.08 | -0.43 | 3053.94 | 3056.21 | 3015.98 | 0 |
| 1732037400 | 3034.9699 | -19.12 | -0.63 | 3050.62 | 3057.62 | 2994.93 | 0 |
| 1731951000 | 3054.09 | -8.82 | -0.29 | 3067.04 | 3076.51 | 3042.23 | 0 |
| 1731691800 | 3062.91 | -13.79 | -0.45 | 3059.4899 | 3080.03 | 3052.63 | 0 |
| 1731605400 | 3076.7 | 49.36 | 1.63 | 3015.46 | 3085.2 | 3015.46 | 0 |
| 1731519000 | 3027.34 | -2.03 | -0.07 | 3015.58 | 3045.29 | 2998.31 | 0 |
| 1731432600 | 3029.37 | -62.34 | -2.02 | 3069.06 | 3076.34 | 3027.36 | 0 |
| 1731346200 | 3091.71 | 31.97 | 1.04 | 3081.89 | 3111.9699 | 3081.37 | 0 |
| 1731087000 | 3059.7399 | -23.4 | -0.76 | 3092.75 | 3092.75 | 3047.28 | 0 |
| 1731000600 | 3083.14 | 69.73 | 2.31 | 3032.05 | 3092.76 | 3030.9699 | 0 |
| 1730914200 | 3013.41 | -40.78 | -1.34 | 3063.42 | 3097.7399 | 3008.7399 | 0 |
| 1730827800 | 3054.19 | 13 | 0.43 | 3042.58 | 3054.39 | 3033.32 | 0 |
| 1730741400 | 3041.19 | -16.2 | -0.53 | 3054.9899 | 3066.34 | 3041.17 | 0 |
| 1730482200 | 3057.39 | 30.69 | 1.01 | 3030.88 | 3062.07 | 3027.86 | 0 |
| 1730395800 | 3026.7 | -34.7 | -1.13 | 3036.36 | 3043.43 | 3013.71 | 0 |
| 1730309400 | 3061.4 | -40.77 | -1.31 | 3087.06 | 3094.25 | 3055.3 | 0 |
| 1730223000 | 3102.17 | -7.63 | -0.25 | 3116.21 | 3126.78 | 3099.06 | 0 |
| 1730136600 | 3109.8 | 7.26 | 0.23 | 3113.36 | 3117.57 | 3091.9699 | 0 |
| 1729873800 | 3102.54 | 11.06 | 0.36 | 3094.26 | 3111.81 | 3085.7199 | 0 |
| 1729787400 | 3091.48 | 12.37 | 0.40 | 3087.93 | 3111.63 | 3085.66 | 0 |
| 1729701000 | 3079.11 | -2.03 | -0.07 | 3083.78 | 3094.69 | 3073.7199 | 0 |
| 1729614600 | 3081.14 | -0.06 | -0.00 | 3074.45 | 3112.08 | 3070.64 | 0 |
| 1729528200 | 3081.2 | -27.65 | -0.89 | 3102.73 | 3112.05 | 3079.76 | 0 |
| 1729269000 | 3108.85 | 17.47 | 0.57 | 3085.37 | 3111.39 | 3085.05 | 0 |
| 1729182600 | 3091.38 | 21.47 | 0.70 | 3077.64 | 3105.69 | 3076.88 | 0 |
| 1729096200 | 3069.91 | -11.36 | -0.37 | 3080.45 | 3082.83 | 3069.91 | 0 |
| 1729009800 | 3081.27 | -9.78 | -0.32 | 3105.37 | 3110.28 | 3075.38 | 0 |
| 1728923400 | 3091.05 | 19.37 | 0.63 | 3077.09 | 3095.39 | 3074.79 | 0 |
| 1728664200 | 3071.68 | 17.44 | 0.57 | 3052.62 | 3072.71 | 3046.9899 | 0 |
| 1728577800 | 3054.2399 | -16.21 | -0.53 | 3069.01 | 3070.23 | 3043.11 | 0 |
| 1728491400 | 3070.45 | 30.98 | 1.02 | 3042.57 | 3072.2399 | 3032.96 | 0 |
| 1728405000 | 3039.4699 | -7.9 | -0.26 | 3024.75 | 3044.9699 | 3016.9699 | 0 |
| 1728318600 | 3047.37 | -0.43 | -0.01 | 3053.69 | 3054.29 | 3028.2 | 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
