Premium
DAXplus Minimum Variance Germany USD Net Return (445R)
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 | 15.45 | 1.46814272818 | 1052.35 | 1078.05 | 1046.88 | 0 | 0 | IX |
| 4 | 20.6 | 1.96715049656 | 1047.2 | 1078.05 | 1011.24 | 0 | 0 | IX |
| 12 | 49.31 | 4.84148101601 | 1018.49 | 1078.05 | 971.9 | 0 | 0 | IX |
| 26 | 15.4 | 1.46332193082 | 1052.4 | 1093.43 | 962.64 | 0 | 0 | IX |
| 52 | 115.64 | 12.1450176441 | 952.16 | 1093.43 | 931.06 | 0 | 0 | IX |
| 156 | 104.14 | 10.8067160617 | 963.66 | 1093.43 | 665.64 | 0 | 0 | IX |
| 260 | 205.72 | 23.8632145509 | 862.08 | 1097.17 | 602.19 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1067.8 | 3.34 | 0.31 | 1060.49 | 1069.54 | 1060.39 | 0 |
| 1740677400 | 1064.46 | -10 | -0.93 | 1070.88 | 1070.88 | 1057.64 | 0 |
| 1740591000 | 1074.46 | 12.63 | 1.19 | 1061.96 | 1078.05 | 1061.9 | 0 |
| 1740504600 | 1061.83 | 1.12 | 0.11 | 1058.81 | 1067.56 | 1056.52 | 0 |
| 1740418200 | 1060.71 | 10.28 | 0.98 | 1054.28 | 1063.91 | 1054.28 | 0 |
| 1740159000 | 1050.43 | 0.66 | 0.06 | 1052.35 | 1052.66 | 1046.88 | 0 |
| 1740072600 | 1049.77 | -0.95 | -0.09 | 1051.64 | 1054.98 | 1047.57 | 0 |
| 1739986200 | 1050.72 | -14.06 | -1.32 | 1063.85 | 1065.42 | 1047.99 | 0 |
| 1739899800 | 1064.78 | 1.07 | 0.10 | 1064.26 | 1066.76 | 1059.73 | 0 |
| 1739813400 | 1063.71 | 4.95 | 0.47 | 1055.41 | 1065.33 | 1054.25 | 0 |
| 1739554200 | 1058.76 | 0.55 | 0.05 | 1060.27 | 1061.13 | 1054.97 | 0 |
| 1739467800 | 1058.21 | 16.71 | 1.60 | 1046.66 | 1059.52 | 1042.24 | 0 |
| 1739381400 | 1041.5 | 6.07 | 0.59 | 1038.1 | 1043.08 | 1028.9 | 0 |
| 1739295000 | 1035.43 | 3.97 | 0.38 | 1030.1199 | 1036.64 | 1029.82 | 0 |
| 1739208600 | 1031.46 | 2.41 | 0.23 | 1027.06 | 1032.6 | 1026.41 | 0 |
| 1738949400 | 1029.05 | -5.34 | -0.52 | 1034.8599 | 1038.6199 | 1027.39 | 0 |
| 1738863000 | 1034.39 | -1.62 | -0.16 | 1032.77 | 1038 | 1030.6099 | 0 |
| 1738776600 | 1036.01 | 6.48 | 0.63 | 1030.03 | 1036.01 | 1026.64 | 0 |
| 1738690200 | 1029.53 | -0.07 | -0.01 | 1028.1099 | 1030.79 | 1020.84 | 0 |
| 1738603800 | 1029.6 | -10.82 | -1.04 | 1023.07 | 1031.24 | 1011.24 | 0 |
| 1738344600 | 1040.42 | -8.1 | -0.77 | 1047.2 | 1047.63 | 1038.84 | 0 |
| 1738258200 | 1048.52 | 9.28 | 0.89 | 1040.25 | 1048.53 | 1038.52 | 0 |
| 1738171800 | 1039.24 | 3.64 | 0.35 | 1035.8599 | 1042.29 | 1028.42 | 0 |
| 1738085400 | 1035.6 | 2.14 | 0.21 | 1027.15 | 1040.38 | 1026.1199 | 0 |
| 1737999000 | 1033.46 | 7.41 | 0.72 | 1021.4 | 1035.79 | 1021.4 | 0 |
| 1737739800 | 1026.05 | 2.61 | 0.26 | 1031.27 | 1033.1199 | 1023.17 | 0 |
| 1737653400 | 1023.44 | 2.78 | 0.27 | 1019.67 | 1025.99 | 1018.86 | 0 |
| 1737567000 | 1020.66 | 3.03 | 0.30 | 1019.3 | 1026.1199 | 1018.93 | 0 |
| 1737480600 | 1017.63 | 5.21 | 0.51 | 1010.1 | 1019.44 | 1007.05 | 0 |
| 1737394200 | 1012.42 | 8.84 | 0.88 | 1004.66 | 1019.31 | 1002.77 | 0 |
| 1737135000 | 1003.58 | 9.38 | 0.94 | 994.76 | 1007.01 | 994.76 | 0 |
| 1737048600 | 994.2 | 6.03 | 0.61 | 987.9 | 994.84 | 985.32 | 0 |
| 1736962200 | 988.17 | 5.82 | 0.59 | 984.77 | 994.1 | 982.72 | 0 |
| 1736875800 | 982.35 | 9.73 | 1.00 | 978.79 | 983.22 | 978.11 | 0 |
| 1736789400 | 972.62 | -7.41 | -0.76 | 976.38 | 979.12 | 971.9 | 0 |
| 1736530200 | 980.03 | -10.43 | -1.05 | 989.91 | 992.22 | 977.66 | 0 |
| 1736443800 | 990.46 | 1.65 | 0.17 | 987.61 | 994.09 | 987.14 | 0 |
| 1736357400 | 988.81 | -2.75 | -0.28 | 988.17 | 992.19 | 981.27 | 0 |
| 1736271000 | 991.56 | 4.24 | 0.43 | 989.2 | 995.81 | 985.84 | 0 |
| 1736184600 | 987.32 | 10.99 | 1.13 | 980.08 | 993.07 | 976.01 | 0 |
| 1735925400 | 976.33 | -2.22 | -0.23 | 979.33 | 981.27 | 974.72 | 0 |
| 1735839000 | 978.55 | -8.6 | -0.87 | 984.18 | 986.48 | 972.19 | 0 |
| 1735579800 | 987.15 | -4.69 | -0.47 | 990.92 | 995.37 | 986.39 | 0 |
| 1735320600 | 991.84 | 9.19 | 0.94 | 982.9 | 991.84 | 979.97 | 0 |
| 1734975000 | 982.65 | -1.44 | -0.15 | 983.85 | 986.8 | 979.75 | 0 |
| 1734715800 | 984.09 | -0.73 | -0.07 | 982.8 | 986.87 | 974.42 | 0 |
| 1734629400 | 984.82 | -13.21 | -1.32 | 987.98 | 991.3 | 982.92 | 0 |
| 1734543000 | 998.03 | -9.41 | -0.93 | 1006.64 | 1007.26 | 998.03 | 0 |
| 1734456600 | 1007.44 | -7.67 | -0.76 | 1013.22 | 1013.22 | 1004.9 | 0 |
| 1734370200 | 1015.11 | -0.44 | -0.04 | 1016.95 | 1018.11 | 1011.6 | 0 |
| 1734111000 | 1015.55 | 0.4 | 0.04 | 1013.8 | 1021.36 | 1013.02 | 0 |
| 1734024600 | 1015.15 | -1.01 | -0.10 | 1018.16 | 1020.12 | 1013.97 | 0 |
| 1733938200 | 1016.16 | 4.3 | 0.42 | 1011.95 | 1021.09 | 1011.95 | 0 |
| 1733851800 | 1011.86 | -6.01 | -0.59 | 1013.23 | 1015.53 | 1010.46 | 0 |
| 1733765400 | 1017.87 | 0.2 | 0.02 | 1018.07 | 1021.79 | 1014.94 | 0 |
| 1733506200 | 1017.67 | 0.74 | 0.07 | 1018.49 | 1029.98 | 1017.61 | 0 |
| 1733419800 | 1016.93 | 7.28 | 0.72 | 1009.72 | 1017.34 | 1009.45 | 0 |
| 1733333400 | 1009.65 | 3.8 | 0.38 | 1005.5 | 1010.47 | 1004.55 | 0 |
| 1733247000 | 1005.85 | 1.65 | 0.16 | 1007.23 | 1009.91 | 1003.48 | 0 |
| 1733160600 | 1004.2 | -2.52 | -0.25 | 1001.47 | 1010.5 | 999.39 | 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
