Premium
DAXsector All Banks Performance (3BV8)
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 | 4.5 | 4.4005476237 | 102.26 | 108.32 | 101.05 | 0 | 0 | IX |
| 4 | 11.34 | 11.8843009851 | 95.42 | 108.32 | 93.7 | 0 | 0 | IX |
| 12 | 22.88 | 27.2770624702 | 83.88 | 108.32 | 79.84 | 0 | 0 | IX |
| 26 | 29.7 | 38.5413963146 | 77.06 | 108.32 | 73.84 | 0 | 0 | IX |
| 52 | 45.65 | 74.7013582065 | 61.11 | 108.32 | 60.7 | 0 | 0 | IX |
| 156 | 76.81 | 256.460767947 | 29.95 | 108.32 | 22.7 | 0 | 0 | IX |
| 260 | 80.75 | 310.45751634 | 26.01 | 108.32 | 15.27 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 107.77 | -0.01 | -0.01 | 107.8 | 107.8 | 106.71 | 0 |
| 1740677400 | 107.78 | -0.54 | -0.50 | 108.19 | 108.21 | 106.79 | 0 |
| 1740591000 | 108.32 | 3.3 | 3.14 | 105.03 | 108.32 | 105.03 | 0 |
| 1740504600 | 105.02 | 2.24 | 2.18 | 102.87 | 105.78 | 102.87 | 0 |
| 1740418200 | 102.78 | 0.81 | 0.79 | 102.26 | 103.67 | 101.05 | 0 |
| 1740159000 | 101.97 | 0.27 | 0.27 | 101.88 | 102.24 | 101.29 | 0 |
| 1740072600 | 101.7 | -0.25 | -0.25 | 102.16 | 102.91 | 101.25 | 0 |
| 1739986200 | 101.95 | -1.48 | -1.43 | 103.67 | 104.36 | 101.95 | 0 |
| 1739899800 | 103.43 | 1.66 | 1.63 | 102.1 | 103.55 | 101.98 | 0 |
| 1739813400 | 101.77 | 1.46 | 1.46 | 100.49 | 102.67 | 100.49 | 0 |
| 1739554200 | 100.31 | 1.21 | 1.22 | 99.13 | 100.71 | 99.08 | 0 |
| 1739467800 | 99.1 | -0.42 | -0.42 | 99.71 | 99.98 | 98.07 | 0 |
| 1739381400 | 99.52 | 0.4 | 0.40 | 99.2 | 100.65 | 99.1 | 0 |
| 1739295000 | 99.12 | 0.07 | 0.07 | 99.09 | 99.18 | 96.82 | 0 |
| 1739208600 | 99.05 | 0.09 | 0.09 | 98.92 | 99.59 | 98.68 | 0 |
| 1738949400 | 98.96 | 0.76 | 0.77 | 98.37 | 99.17 | 98.12 | 0 |
| 1738863000 | 98.2 | 3.04 | 3.19 | 95.49 | 98.25 | 95.41 | 0 |
| 1738776600 | 95.16 | -0.06 | -0.06 | 95.29 | 95.47 | 94.43 | 0 |
| 1738690200 | 95.22 | 0.48 | 0.51 | 94.91 | 95.22 | 93.82 | 0 |
| 1738603800 | 94.74 | -1.5 | -1.56 | 95.42 | 95.42 | 93.7 | 0 |
| 1738344600 | 96.24 | -0.15 | -0.16 | 96.77 | 96.91 | 96.05 | 0 |
| 1738258200 | 96.39 | -1.03 | -1.06 | 97.47 | 97.47 | 95.5 | 0 |
| 1738171800 | 97.42 | 1.29 | 1.34 | 96.32 | 97.59 | 96.11 | 0 |
| 1738085400 | 96.13 | 1.07 | 1.13 | 95.26 | 96.79 | 94.98 | 0 |
| 1737999000 | 95.06 | -0.02 | -0.02 | 94.63 | 95.81 | 94.32 | 0 |
| 1737739800 | 95.08 | 0.27 | 0.28 | 95.04 | 96.49 | 95.02 | 0 |
| 1737653400 | 94.81 | 1.43 | 1.53 | 92.98 | 94.93 | 92.98 | 0 |
| 1737567000 | 93.38 | 0 | 0.00 | 93.38 | 93.38 | 93.38 | 0 |
| 1737480600 | 93.38 | -0.58 | -0.62 | 93.97 | 94.22 | 93.23 | 0 |
| 1737394200 | 93.96 | 1.62 | 1.75 | 92.73 | 94.14 | 92.72 | 0 |
| 1737135000 | 92.34 | 1.48 | 1.63 | 91.19 | 92.34 | 91.06 | 0 |
| 1737048600 | 90.86 | 0.28 | 0.31 | 90.6 | 91.77 | 90.6 | 0 |
| 1736962200 | 90.58 | 1.86 | 2.10 | 89.03 | 90.58 | 88.98 | 0 |
| 1736875800 | 88.72 | 1.87 | 2.15 | 87.32 | 88.78 | 87.27 | 0 |
| 1736789400 | 86.85 | 0.29 | 0.34 | 86.4 | 86.91 | 85.34 | 0 |
| 1736530200 | 86.56 | -0.85 | -0.97 | 87.49 | 87.94 | 86.54 | 0 |
| 1736443800 | 87.41 | 0.81 | 0.94 | 86.48 | 87.66 | 85.55 | 0 |
| 1736357400 | 86.6 | 1.12 | 1.31 | 85.36 | 87.17 | 85.21 | 0 |
| 1736271000 | 85.48 | 0.04 | 0.05 | 85.35 | 85.89 | 83.82 | 0 |
| 1736184600 | 85.44 | 1.82 | 2.18 | 83.82 | 85.48 | 83.26 | 0 |
| 1735925400 | 83.62 | 0.27 | 0.32 | 83.36 | 84.03 | 83.25 | 0 |
| 1735839000 | 83.35 | -0.06 | -0.07 | 83.5 | 83.75 | 80.75 | 0 |
| 1735579800 | 83.41 | 0.56 | 0.68 | 82.61 | 83.65 | 82.51 | 0 |
| 1735320600 | 82.85 | 1.3 | 1.59 | 81.58 | 82.91 | 81.46 | 0 |
| 1734975000 | 81.55 | 0.18 | 0.22 | 81.6 | 81.92 | 81.21 | 0 |
| 1734715800 | 81.37 | -0.77 | -0.94 | 82.01 | 82.03 | 79.84 | 0 |
| 1734629400 | 82.14 | -1.77 | -2.11 | 83.84 | 83.84 | 81.93 | 0 |
| 1734543000 | 83.91 | 0.96 | 1.16 | 82.98 | 84.71 | 82.98 | 0 |
| 1734456600 | 82.95 | -1.38 | -1.64 | 84.28 | 84.28 | 82.85 | 0 |
| 1734370200 | 84.33 | 0.3 | 0.36 | 84.1 | 85.04 | 84.1 | 0 |
| 1734111000 | 84.03 | -0.27 | -0.32 | 84.45 | 84.55 | 84 | 0 |
| 1734024600 | 84.3 | 0.7 | 0.84 | 83.68 | 84.89 | 83.68 | 0 |
| 1733938200 | 83.6 | -0.3 | -0.36 | 84.04 | 84.56 | 83.51 | 0 |
| 1733851800 | 83.9 | 1 | 1.21 | 83.01 | 84.19 | 83 | 0 |
| 1733765400 | 82.9 | -0.64 | -0.77 | 83.88 | 84.5 | 82.9 | 0 |
| 1733506200 | 83.54 | -0.87 | -1.03 | 84.48 | 85.03 | 83.54 | 0 |
| 1733419800 | 84.41 | 3 | 3.69 | 81.44 | 84.53 | 81.44 | 0 |
| 1733333400 | 81.41 | 0.21 | 0.26 | 81.3 | 82.5 | 81.3 | 0 |
| 1733247000 | 81.2 | 1.66 | 2.09 | 79.65 | 82.32 | 79.65 | 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
