Premium
DAX 50 ESG USD PR (3BV1)
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 | -14.61 | -0.908955168166 | 1607.34 | 1645.18 | 1566.08 | 0 | 0 | IX |
| 4 | 59.15 | 3.85698822363 | 1533.58 | 1645.18 | 1480.35 | 0 | 0 | IX |
| 12 | 87.04 | 5.78073839901 | 1505.69 | 1645.18 | 1449.9 | 0 | 0 | IX |
| 26 | 176.35 | 12.450754741 | 1416.38 | 1645.18 | 1382.31 | 0 | 0 | IX |
| 52 | 190.05 | 13.5490632218 | 1402.68 | 1645.18 | 1382.31 | 0 | 0 | IX |
| 156 | 70.22 | 4.61212077425 | 1522.51 | 1645.18 | 911.51 | 0 | 0 | IX |
| 260 | 435.12 | 37.5877886335 | 1157.61 | 1645.18 | 770.98 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 1595.52 | -37.64 | -2.30 | 1584.65 | 1599.67 | 1566.08 | 0 |
| 1738344600 | 1633.16 | -8.44 | -0.51 | 1639.72 | 1640.35 | 1627.38 | 0 |
| 1738258200 | 1641.6 | 9.83 | 0.60 | 1636.54 | 1645.18 | 1632.3699 | 0 |
| 1738171800 | 1631.77 | 13.02 | 0.80 | 1619.5 | 1635.1099 | 1618.69 | 0 |
| 1738085400 | 1618.75 | -1.7 | -0.10 | 1607.34 | 1624.23 | 1606.73 | 0 |
| 1737999000 | 1620.45 | -10.16 | -0.62 | 1622.07 | 1623.75 | 1602.79 | 0 |
| 1737739800 | 1630.6099 | 20.9 | 1.30 | 1623.8599 | 1638.35 | 1623.32 | 0 |
| 1737653400 | 1609.71 | 7.36 | 0.46 | 1602.55 | 1612.3599 | 1597.75 | 0 |
| 1737567000 | 1602.35 | 19.18 | 1.21 | 1588.3599 | 1612.41 | 1588.3599 | 0 |
| 1737480600 | 1583.17 | 2.92 | 0.18 | 1573.06 | 1585.57 | 1567.1099 | 0 |
| 1737394200 | 1580.25 | 22.24 | 1.43 | 1562.3599 | 1590.14 | 1556.32 | 0 |
| 1737135000 | 1558.01 | 17.03 | 1.11 | 1544.26 | 1564.75 | 1544.09 | 0 |
| 1737048600 | 1540.98 | 0.15 | 0.01 | 1543.54 | 1547.6199 | 1532.6 | 0 |
| 1736962200 | 1540.83 | 27.24 | 1.80 | 1519.51 | 1547.81 | 1518.21 | 0 |
| 1736875800 | 1513.59 | 24.67 | 1.66 | 1503.73 | 1516.17 | 1503.73 | 0 |
| 1736789400 | 1488.92 | -14.16 | -0.94 | 1495.24 | 1496.88 | 1480.35 | 0 |
| 1736530200 | 1503.08 | -18.14 | -1.19 | 1519.6099 | 1526.91 | 1499.54 | 0 |
| 1736443800 | 1521.22 | 0.75 | 0.05 | 1514 | 1524.65 | 1510.16 | 0 |
| 1736357400 | 1520.47 | -17.89 | -1.16 | 1531.73 | 1535.8 | 1513.17 | 0 |
| 1736271000 | 1538.3599 | 6.42 | 0.42 | 1533.58 | 1544.8 | 1527.95 | 0 |
| 1736184600 | 1531.94 | 42.21 | 2.83 | 1499.99 | 1537.17 | 1499.75 | 0 |
| 1735925400 | 1489.73 | -6.31 | -0.42 | 1498.79 | 1499.95 | 1485.31 | 0 |
| 1735839000 | 1496.04 | -12.02 | -0.80 | 1504.81 | 1512.65 | 1484.91 | 0 |
| 1735579800 | 1508.06 | -10.23 | -0.67 | 1513.52 | 1523.2 | 1506.83 | 0 |
| 1735320600 | 1518.29 | 13.35 | 0.89 | 1507.3 | 1520.4 | 1504.33 | 0 |
| 1734975000 | 1504.94 | -3.46 | -0.23 | 1508.01 | 1511.09 | 1501.73 | 0 |
| 1734715800 | 1508.4 | -2.7 | -0.18 | 1502.91 | 1513.8599 | 1490.53 | 0 |
| 1734629400 | 1511.1 | -36.49 | -2.36 | 1524.46 | 1528.22 | 1509.02 | 0 |
| 1734543000 | 1547.59 | -5.71 | -0.37 | 1553.44 | 1558.9 | 1547.59 | 0 |
| 1734456600 | 1553.3 | -6.87 | -0.44 | 1556.05 | 1559.52 | 1552.44 | 0 |
| 1734370200 | 1560.17 | -4.25 | -0.27 | 1564.3699 | 1566.35 | 1554.58 | 0 |
| 1734111000 | 1564.42 | 2.5 | 0.16 | 1560.17 | 1574.48 | 1560.17 | 0 |
| 1734024600 | 1561.92 | -6.01 | -0.38 | 1572.57 | 1575.97 | 1559.93 | 0 |
| 1733938200 | 1567.93 | 4.86 | 0.31 | 1562.55 | 1572.54 | 1556.21 | 0 |
| 1733851800 | 1563.07 | -12.84 | -0.81 | 1567.63 | 1570.05 | 1562.85 | 0 |
| 1733765400 | 1575.91 | 3.47 | 0.22 | 1576.82 | 1581.8599 | 1572.83 | 0 |
| 1733506200 | 1572.44 | -0.12 | -0.01 | 1573.18 | 1585.19 | 1569.75 | 0 |
| 1733419800 | 1572.56 | 20.3 | 1.31 | 1553.33 | 1573.76 | 1553.33 | 0 |
| 1733333400 | 1552.26 | 14.53 | 0.94 | 1540.27 | 1554.2 | 1539.71 | 0 |
| 1733247000 | 1537.73 | 12.67 | 0.83 | 1529.8599 | 1540.43 | 1529.17 | 0 |
| 1733160600 | 1525.06 | 7.91 | 0.52 | 1505.24 | 1532.19 | 1503.63 | 0 |
| 1732901400 | 1517.15 | 14.22 | 0.95 | 1505.05 | 1517.16 | 1500.47 | 0 |
| 1732815000 | 1502.93 | 5.11 | 0.34 | 1498.1199 | 1504.08 | 1496.25 | 0 |
| 1732728600 | 1497.82 | 11.05 | 0.74 | 1487.9 | 1497.94 | 1480.13 | 0 |
| 1732642200 | 1486.77 | -10.94 | -0.73 | 1490.22 | 1503.1199 | 1481.52 | 0 |
| 1732555800 | 1497.71 | 21.75 | 1.47 | 1490.44 | 1501.78 | 1485.65 | 0 |
| 1732296600 | 1475.96 | 1.82 | 0.12 | 1474.68 | 1482.35 | 1449.9 | 0 |
| 1732210200 | 1474.14 | 5.78 | 0.39 | 1471.41 | 1474.95 | 1458.6099 | 0 |
| 1732123800 | 1468.3599 | -14.62 | -0.99 | 1488.46 | 1490.68 | 1465.95 | 0 |
| 1732037400 | 1482.98 | -9.79 | -0.66 | 1492.6 | 1497.34 | 1462.19 | 0 |
| 1731951000 | 1492.77 | 2.23 | 0.15 | 1494.21 | 1499.31 | 1483.22 | 0 |
| 1731691800 | 1490.54 | -6.08 | -0.41 | 1486.96 | 1500.51 | 1483.97 | 0 |
| 1731605400 | 1496.6199 | 19.93 | 1.35 | 1472.02 | 1497.26 | 1469.6099 | 0 |
| 1731519000 | 1476.69 | -4.88 | -0.33 | 1477.81 | 1492.13 | 1460.66 | 0 |
| 1731432600 | 1481.57 | -34.38 | -2.27 | 1505.69 | 1508 | 1479.68 | 0 |
| 1731346200 | 1515.95 | 4.52 | 0.30 | 1513.08 | 1523.71 | 1512.13 | 0 |
| 1731087000 | 1511.43 | -21.11 | -1.38 | 1531.18 | 1531.18 | 1507.51 | 0 |
| 1731000600 | 1532.54 | 31.93 | 2.13 | 1507.67 | 1539.26 | 1507.58 | 0 |
| 1730914200 | 1500.6099 | -44.54 | -2.88 | 1528.8699 | 1547.38 | 1493.68 | 0 |
| 1730827800 | 1545.15 | 6.77 | 0.44 | 1538.04 | 1547.57 | 1532.28 | 0 |
| 1730741400 | 1538.38 | 0.57 | 0.04 | 1542.64 | 1549.84 | 1537.95 | 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
