
DAX Global China Kursindex USD (3BRT)
DBI
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.33 | 0.698142479769 | 476.98 | 499.79 | 471.21 | 0 | 0 | IX |
4 | 42.66 | 9.74751513767 | 437.65 | 499.79 | 426.88 | 0 | 0 | IX |
12 | 62.62 | 14.9919796979 | 417.69 | 499.79 | 394.83 | 0 | 0 | IX |
26 | 94.91 | 24.6263622211 | 385.4 | 521.88 | 358.92 | 0 | 0 | IX |
52 | 119.87 | 33.2565752969 | 360.44 | 521.88 | 347.82 | 0 | 0 | IX |
156 | 43.01 | 9.83535330437 | 437.3 | 521.88 | 267.65 | 0 | 0 | IX |
260 | -20.8 | -4.15078525673 | 501.11 | 800.15 | 267.65 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740504600 | 475.97 | -0.28 | -0.06 | 473.12 | 477.42 | 471.21 | 0 |
1740418200 | 476.25 | -20.17 | -4.06 | 496.42 | 497.83 | 473.99 | 0 |
1740159000 | 496.42 | 17.2 | 3.59 | 483.49 | 499.79 | 481.86 | 0 |
1740072600 | 479.22 | 4.55 | 0.96 | 474.64 | 490.97 | 473.51 | 0 |
1739986200 | 474.67 | -4.6 | -0.96 | 476.98 | 478.41 | 473.43 | 0 |
1739899800 | 479.27 | -1.17 | -0.24 | 481.43 | 482.82 | 475.55 | 0 |
1739813400 | 480.44 | -0.45 | -0.09 | 481 | 481.66 | 478.38 | 0 |
1739554200 | 480.89 | 14.91 | 3.20 | 471.32 | 485.02 | 470 | 0 |
1739467800 | 465.98 | -3.73 | -0.79 | 468.76 | 470.43 | 462.3 | 0 |
1739381400 | 469.71 | 11.46 | 2.50 | 460.59 | 470.11 | 459.77 | 0 |
1739295000 | 458.25 | 0.73 | 0.16 | 458.99 | 459.78 | 451.44 | 0 |
1739208600 | 457.52 | 9.15 | 2.04 | 449.75 | 460.49 | 449.24 | 0 |
1738949400 | 448.37 | 5.63 | 1.27 | 443.62 | 453.98 | 442.57 | 0 |
1738863000 | 442.74 | 7.03 | 1.61 | 437.43 | 444.66 | 435.76 | 0 |
1738776600 | 435.71 | -10.43 | -2.34 | 443.12 | 444.34 | 435.02 | 0 |
1738690200 | 446.14 | 12.69 | 2.93 | 435.6 | 448.83 | 430.82 | 0 |
1738603800 | 433.45 | -8.13 | -1.84 | 432.62 | 436.14 | 426.88 | 0 |
1738344600 | 441.58 | -2.38 | -0.54 | 444.67 | 444.67 | 439.32 | 0 |
1738258200 | 443.96 | 8.24 | 1.89 | 435.03 | 445.98 | 435.03 | 0 |
1738171800 | 435.72 | 6.98 | 1.63 | 437.65 | 440.51 | 434.79 | 0 |
1738085400 | 428.74 | -5.24 | -1.21 | 430.81 | 431.89 | 427.41 | 0 |
1737999000 | 433.98 | 6.53 | 1.53 | 431.04 | 434.27 | 430.78 | 0 |
1737739800 | 427.45 | 12.68 | 3.06 | 419.77 | 427.79 | 419.18 | 0 |
1737653400 | 414.77 | -0.55 | -0.13 | 417.52 | 418.37 | 413.81 | 0 |
1737567000 | 415.32 | -4.47 | -1.06 | 417.33 | 417.47 | 412.62 | 0 |
1737480600 | 419.79 | 0.21 | 0.05 | 420.1 | 425.47 | 417.84 | 0 |
1737394200 | 419.58 | 2.61 | 0.63 | 419.46 | 420.96 | 419.02 | 0 |
1737135000 | 416.97 | 8.15 | 1.99 | 407.48 | 419.59 | 407.48 | 0 |
1737048600 | 408.82 | 2.7 | 0.66 | 408.15 | 410.12 | 407.42 | 0 |
1736962200 | 406.12 | 2.42 | 0.60 | 403.24 | 407.21 | 402.68 | 0 |
1736875800 | 403.7 | 7.35 | 1.85 | 397.73 | 405.44 | 397.73 | 0 |
1736789400 | 396.35 | -0.4 | -0.10 | 395.12 | 398.18 | 394.83 | 0 |
1736530200 | 396.75 | -11.28 | -2.76 | 406.74 | 406.84 | 396.27 | 0 |
1736443800 | 408.03 | -0.13 | -0.03 | 409.33 | 409.92 | 407.74 | 0 |
1736357400 | 408.16 | -3 | -0.73 | 410.48 | 411.49 | 406.5 | 0 |
1736271000 | 411.16 | -1.44 | -0.35 | 409.74 | 412.47 | 409.66 | 0 |
1736184600 | 412.6 | -0.68 | -0.16 | 414.51 | 417.14 | 412.23 | 0 |
1735925400 | 413.28 | 2.69 | 0.66 | 410.42 | 413.72 | 409.25 | 0 |
1735839000 | 410.59 | -7.49 | -1.79 | 414.99 | 414.99 | 410.4 | 0 |
1735579800 | 418.08 | -5.68 | -1.34 | 423.2 | 424.18 | 417.3 | 0 |
1735320600 | 423.76 | 0.79 | 0.19 | 426.83 | 428.21 | 422.02 | 0 |
1734975000 | 422.97 | 5.93 | 1.42 | 418.48 | 422.97 | 418.4 | 0 |
1734715800 | 417.04 | -1.79 | -0.43 | 418.83 | 418.94 | 414.23 | 0 |
1734629400 | 418.83 | -5.63 | -1.33 | 419.25 | 420.76 | 418.28 | 0 |
1734543000 | 424.46 | 1.13 | 0.27 | 425.12 | 425.65 | 423.21 | 0 |
1734456600 | 423.33 | 2.99 | 0.71 | 418.97 | 423.7 | 418.06 | 0 |
1734370200 | 420.34 | -3.26 | -0.77 | 424.91 | 425.36 | 418.91 | 0 |
1734111000 | 423.6 | -10.07 | -2.32 | 429.38 | 429.75 | 421.77 | 0 |
1734024600 | 433.67 | 5.07 | 1.18 | 431.03 | 434.1 | 431.02 | 0 |
1733938200 | 428.6 | -5.74 | -1.32 | 434.34 | 434.38 | 426.5 | 0 |
1733851800 | 434.34 | -16.98 | -3.76 | 447.97 | 448.3 | 433.41 | 0 |
1733765400 | 451.32 | 30.65 | 7.29 | 420.21 | 452.65 | 418.64 | 0 |
1733506200 | 420.67 | 6.64 | 1.60 | 416.76 | 422.23 | 413.22 | 0 |
1733419800 | 414.03 | -0.06 | -0.01 | 413.11 | 415.73 | 412.59 | 0 |
1733333400 | 414.09 | -3.5 | -0.84 | 417.69 | 418.53 | 412.67 | 0 |
1733247000 | 417.59 | 5.59 | 1.36 | 413.53 | 418.57 | 413.4 | 0 |
1733160600 | 412 | 2.95 | 0.72 | 410.55 | 413.02 | 410.06 | 0 |
1732901400 | 409.05 | 0.33 | 0.08 | 408.57 | 410.7 | 406.62 | 0 |
1732815000 | 408.72 | -2.9 | -0.70 | 409.38 | 409.38 | 408.3 | 0 |
1732728600 | 411.62 | 7.18 | 1.78 | 404.22 | 413.55 | 403.55 | 0 |
1732642200 | 404.44 | 0.23 | 0.06 | 405.13 | 405.91 | 402.52 | 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