Premium
DAXsector All Basic Resources Performance (3BWA)
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 | 10.55 | 4.03503403962 | 261.46 | 272.07 | 249.08 | 0 | 0 | IX |
| 4 | 17.05 | 6.68732350173 | 254.96 | 272.07 | 249.08 | 0 | 0 | IX |
| 12 | -9.56 | -3.3952480733 | 281.57 | 289.88 | 248.3 | 0 | 0 | IX |
| 26 | -38.44 | -12.3820260912 | 310.45 | 317.34 | 248.3 | 0 | 0 | IX |
| 52 | -70.62 | -20.6111548901 | 342.63 | 365.8 | 248.3 | 0 | 0 | IX |
| 156 | -82.97 | -23.373147783 | 354.98 | 518.88 | 235.65 | 0 | 0 | IX |
| 260 | 42.65 | 18.5952214859 | 229.36 | 518.88 | 135.15 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 268.79 | 2.8 | 1.05 | 266 | 268.81 | 265.38 | 0 |
| 1733851800 | 265.99 | -0.57 | -0.21 | 266.56 | 266.56 | 265.89 | 0 |
| 1733765400 | 266.56 | 5.46 | 2.09 | 249.08 | 266.63 | 249.08 | 0 |
| 1733506200 | 261.1 | 3.81 | 1.48 | 259.47 | 261.13 | 255.53 | 0 |
| 1733419800 | 257.29 | -4.1 | -1.57 | 261.45999 | 265.83999 | 254.49 | 0 |
| 1733333400 | 261.39 | 0.05 | 0.02 | 261.32 | 264.20999 | 258.08999 | 0 |
| 1733247000 | 261.33999 | 2.22 | 0.86 | 259.12 | 263.02 | 257.99 | 0 |
| 1733160600 | 259.12 | 1.19 | 0.46 | 254.65 | 260.24 | 254.63 | 0 |
| 1732901400 | 257.93 | 2.14 | 0.84 | 254.7 | 259.58 | 254.66 | 0 |
| 1732815000 | 255.79 | -10.48 | -3.94 | 254.79 | 255.85 | 253.6 | 0 |
| 1732728600 | 266.27 | 5.91 | 2.27 | 260.33 | 266.27 | 254.21 | 0 |
| 1732642200 | 260.36 | -8.16 | -3.04 | 268.52 | 268.52 | 259.57 | 0 |
| 1732555800 | 268.52 | 8.11 | 3.11 | 260.41 | 271.31 | 259.77999 | 0 |
| 1732296600 | 260.41 | -2.7 | -1.03 | 271.31 | 271.49 | 260.41 | 0 |
| 1732210200 | 263.11 | 7.32 | 2.86 | 262.89999 | 264.04 | 260.55 | 0 |
| 1732123800 | 255.79 | -2.12 | -0.82 | 257.95 | 257.95 | 254.08 | 0 |
| 1732037400 | 257.91 | -2.83 | -1.09 | 260.74 | 264.42 | 257.86 | 0 |
| 1731951000 | 260.74 | 3.44 | 1.34 | 257.3 | 261.77999 | 255.66 | 0 |
| 1731691800 | 257.3 | -0.4 | -0.16 | 257.76 | 262.82 | 252.28 | 0 |
| 1731605400 | 257.7 | 8.21 | 3.29 | 254.96 | 257.81 | 253.9 | 0 |
| 1731519000 | 249.49 | -5.37 | -2.11 | 252.13 | 253.93 | 248.3 | 0 |
| 1731432600 | 254.86 | -6.08 | -2.33 | 260.79 | 260.82 | 253.87 | 0 |
| 1731346200 | 260.94 | -0.58 | -0.22 | 256.6 | 260.99 | 256.52 | 0 |
| 1731087000 | 261.52 | 3.23 | 1.25 | 258.35 | 261.77 | 257.35 | 0 |
| 1731000600 | 258.29 | -1.14 | -0.44 | 259.43 | 265.43 | 257.85 | 0 |
| 1730914200 | 259.43 | 3.9 | 1.53 | 262.63 | 262.63 | 259.39 | 0 |
| 1730827800 | 255.53 | -5.54 | -2.12 | 261.07 | 261.75 | 255.14 | 0 |
| 1730741400 | 261.07 | 1.36 | 0.52 | 259.70999 | 261.07 | 258.66 | 0 |
| 1730482200 | 259.70999 | 9.83 | 3.93 | 249.94 | 261.95 | 248.83 | 0 |
| 1730395800 | 249.88 | -9.86 | -3.80 | 259.72 | 259.75 | 249.88 | 0 |
| 1730309400 | 259.74 | -2.19 | -0.84 | 269.58 | 269.58 | 252.03 | 0 |
| 1730223000 | 261.93 | -2.14 | -0.81 | 264.11 | 265.26 | 261.87 | 0 |
| 1730136600 | 264.07 | -9.73 | -3.55 | 273.86 | 273.87 | 263.43 | 0 |
| 1729873800 | 273.8 | -2.11 | -0.76 | 273.73 | 277.63 | 266.55 | 0 |
| 1729787400 | 275.91 | 0.64 | 0.23 | 275.25 | 275.95999 | 275.24 | 0 |
| 1729701000 | 275.27 | -0.59 | -0.21 | 275.82 | 275.83999 | 274.70999 | 0 |
| 1729614600 | 275.86 | -4.86 | -1.73 | 280.70999 | 280.82 | 274.72 | 0 |
| 1729528200 | 280.72 | 0.61 | 0.22 | 280.12 | 280.73 | 268.23 | 0 |
| 1729269000 | 280.11 | 4.47 | 1.62 | 275.64 | 280.11 | 275.64 | 0 |
| 1729182600 | 275.64 | 12.21 | 4.64 | 263.43 | 275.64 | 261.7 | 0 |
| 1729096200 | 263.43 | -0.32 | -0.12 | 263.75 | 263.75 | 263.20999 | 0 |
| 1729009800 | 263.75 | -3.37 | -1.26 | 267.08 | 267.08 | 263.67 | 0 |
| 1728923400 | 267.12 | -11.57 | -4.15 | 275.41 | 281.95 | 267.06 | 0 |
| 1728664200 | 278.69 | 7.61 | 2.81 | 271.08999 | 278.75 | 267.22 | 0 |
| 1728577800 | 271.08 | -8.71 | -3.11 | 278.7 | 279.8 | 271.04 | 0 |
| 1728491400 | 279.79 | 8.23 | 3.03 | 273.70999 | 279.81 | 273.69 | 0 |
| 1728405000 | 271.56 | -10.56 | -3.74 | 279.93 | 280.38 | 271.56 | 0 |
| 1728318600 | 282.12 | 1.56 | 0.56 | 280.56 | 282.12 | 278.2 | 0 |
| 1728059400 | 280.56 | 12.1 | 4.51 | 268.45999 | 280.61 | 268.45999 | 0 |
| 1727973000 | 268.45999 | -10.49 | -3.76 | 278.92 | 278.94 | 268.44 | 0 |
| 1727886600 | 278.95 | 9.79 | 3.64 | 273.52999 | 280.68 | 270.82 | 0 |
| 1727800200 | 269.16 | -0.01 | -0.00 | 269.14999 | 269.27999 | 269.1 | 0 |
| 1727713800 | 269.17 | -11.95 | -4.25 | 270.19 | 271.39999 | 257.14 | 0 |
| 1727454600 | 281.12 | 10.35 | 3.82 | 269.13 | 289.88 | 262.56 | 0 |
| 1727368200 | 270.77 | -8.94 | -3.20 | 272.6 | 272.76 | 259.22 | 0 |
| 1727281800 | 279.70999 | -0.49 | -0.17 | 280.2 | 280.2 | 275.17 | 0 |
| 1727195400 | 280.2 | -1.68 | -0.60 | 280.79 | 286.32 | 274.05 | 0 |
| 1727109000 | 281.88 | 12.99 | 4.83 | 268.89 | 281.89 | 268.83999 | 0 |
| 1726849800 | 268.89 | -18.29 | -6.37 | 287.18 | 287.18 | 268.87 | 0 |
| 1726763400 | 287.18 | 5.75 | 2.04 | 281.57 | 287.24 | 272.86 | 0 |
| 1726677000 | 281.43 | 5.53 | 2.00 | 275.89999 | 281.5 | 268.22 | 0 |
| 1726590600 | 275.89999 | 5.07 | 1.87 | 278.47 | 278.58999 | 273.66 | 0 |
| 1726504200 | 270.83 | -3.78 | -1.38 | 274.58 | 276.29 | 268.57 | 0 |
| 1726245000 | 274.61 | 4.47 | 1.65 | 274.5 | 274.66 | 270.23 | 0 |
| 1726158600 | 270.14 | 1.24 | 0.46 | 268.89999 | 273.54 | 267.39 | 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
