Premium
DAX PR CZK (4J0T)
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 | 20.29 | 1.94979915819 | 1040.62 | 1065.71 | 1040.46 | 0 | 0 | IX |
| 4 | 71.09 | 7.1821139197 | 989.82 | 1065.71 | 985.14 | 0 | 0 | IX |
| 12 | 102.79 | 10.7283012566 | 958.12 | 1065.71 | 937.97 | 0 | 0 | IX |
| 26 | 132.74 | 14.3012594676 | 928.17 | 1065.71 | 849.62 | 0 | 0 | IX |
| 52 | 209.88 | 24.6618803097 | 851.03 | 1065.71 | 847.84 | 0 | 0 | IX |
| 156 | 243.05 | 29.7178001125 | 817.86 | 1065.71 | 612.77 | 0 | 0 | IX |
| 260 | 325.68 | 44.2963426411 | 735.23 | 1065.71 | 612.77 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 1053.27 | -5.45 | -0.51 | 1049.82 | 1056.67 | 1043.83 | 0 |
| 1737739800 | 1058.72 | -2.07 | -0.20 | 1063.75 | 1065.71 | 1056.52 | 0 |
| 1737653400 | 1060.79 | 6.47 | 0.61 | 1056 | 1062.04 | 1054.56 | 0 |
| 1737567000 | 1054.32 | 10.87 | 1.04 | 1050.24 | 1058.21 | 1049.79 | 0 |
| 1737480600 | 1043.45 | 0.03 | 0.00 | 1040.6199 | 1044.31 | 1040.46 | 0 |
| 1737394200 | 1043.42 | 2.34 | 0.22 | 1041.68 | 1046.95 | 1038.5 | 0 |
| 1737135000 | 1041.08 | 11.72 | 1.14 | 1034.83 | 1042.71 | 1033.6 | 0 |
| 1737048600 | 1029.3599 | 4.53 | 0.44 | 1028.97 | 1030.21 | 1025.18 | 0 |
| 1736962200 | 1024.83 | 14.21 | 1.41 | 1011.21 | 1027.22 | 1010.14 | 0 |
| 1736875800 | 1010.62 | 8.38 | 0.84 | 1008.82 | 1017.79 | 1007.77 | 0 |
| 1736789400 | 1002.24 | 1.66 | 0.17 | 998.45 | 1004.74 | 994.13 | 0 |
| 1736530200 | 1000.58 | -4.44 | -0.44 | 1006.12 | 1010.27 | 998.94 | 0 |
| 1736443800 | 1005.02 | -3 | -0.30 | 1006.38 | 1008.83 | 1004.44 | 0 |
| 1736357400 | 1008.02 | -0.47 | -0.05 | 1007.78 | 1015.06 | 1003.88 | 0 |
| 1736271000 | 1008.49 | 4.71 | 0.47 | 1002.92 | 1011.24 | 1001.37 | 0 |
| 1736184600 | 1003.78 | 15.95 | 1.61 | 990.63 | 1003.78 | 987.7 | 0 |
| 1735925400 | 987.83 | -5.93 | -0.60 | 993.82 | 994.06 | 985.62 | 0 |
| 1735839000 | 993.76 | 5.07 | 0.51 | 989.82 | 995.1 | 985.14 | 0 |
| 1735579800 | 988.69 | -5.65 | -0.57 | 989.05 | 994.17 | 988.22 | 0 |
| 1735320600 | 994.34 | 9.19 | 0.93 | 983.87 | 994.34 | 982.58 | 0 |
| 1734975000 | 985.15 | -1.13 | -0.11 | 983.11 | 987.63 | 981.92 | 0 |
| 1734715800 | 986.28 | -4.64 | -0.47 | 982.57 | 988.42 | 973.66 | 0 |
| 1734629400 | 990.92 | -12.67 | -1.26 | 994.2 | 996.89 | 989.9 | 0 |
| 1734543000 | 1003.59 | 1.35 | 0.13 | 1003.64 | 1008.1 | 1002.49 | 0 |
| 1734456600 | 1002.24 | -0.92 | -0.09 | 1002.55 | 1006.76 | 1001.01 | 0 |
| 1734370200 | 1003.16 | -4.32 | -0.43 | 1005.49 | 1006.77 | 1002.77 | 0 |
| 1734111000 | 1007.48 | -2.8 | -0.28 | 1010.39 | 1014.27 | 1005.7 | 0 |
| 1734024600 | 1010.28 | 0.72 | 0.07 | 1011.59 | 1012.25 | 1008.07 | 0 |
| 1733938200 | 1009.56 | 3.32 | 0.33 | 1005.43 | 1010.38 | 1005.09 | 0 |
| 1733851800 | 1006.24 | -0.93 | -0.09 | 1004.83 | 1009.91 | 1004.65 | 0 |
| 1733765400 | 1007.17 | -2.8 | -0.28 | 1012.65 | 1012.69 | 1005.5 | 0 |
| 1733506200 | 1009.97 | 1.36 | 0.13 | 1008.67 | 1012.81 | 1006.74 | 0 |
| 1733419800 | 1008.61 | 3.2 | 0.32 | 1003.7 | 1009.65 | 1003.44 | 0 |
| 1733333400 | 1005.41 | 12.42 | 1.25 | 997.11 | 1006.81 | 996.06 | 0 |
| 1733247000 | 992.99 | -0.02 | -0.00 | 993.49 | 997.92 | 991.36 | 0 |
| 1733160600 | 993.01 | 14.83 | 1.52 | 976.13 | 993.77 | 975.07 | 0 |
| 1732901400 | 978.18 | 9.24 | 0.95 | 967.39 | 978.32 | 966.13 | 0 |
| 1732815000 | 968.94 | 7.72 | 0.80 | 965.52 | 969.35 | 964.76 | 0 |
| 1732728600 | 961.22 | -0.73 | -0.08 | 960.11 | 962.06 | 955.14 | 0 |
| 1732642200 | 961.95 | -7.09 | -0.73 | 965.09 | 967.54 | 960.72 | 0 |
| 1732555800 | 969.04 | 1.89 | 0.20 | 972.53 | 973.63 | 965.25 | 0 |
| 1732296600 | 967.15 | 9 | 0.94 | 962.33 | 968.12 | 953.11 | 0 |
| 1732210200 | 958.15 | 9.89 | 1.04 | 951.51 | 959.25 | 944.68 | 0 |
| 1732123800 | 948.26 | -2.02 | -0.21 | 955.24 | 957.75 | 946.5 | 0 |
| 1732037400 | 950.28 | -7.45 | -0.78 | 956.59 | 958.16 | 937.97 | 0 |
| 1731951000 | 957.73 | -0.13 | -0.01 | 959.36 | 961.6 | 952.59 | 0 |
| 1731691800 | 957.86 | -3.32 | -0.35 | 955.11 | 962.02 | 954.24 | 0 |
| 1731605400 | 961.18 | 12.96 | 1.37 | 952.11 | 963.8 | 951.66 | 0 |
| 1731519000 | 948.22 | -5.71 | -0.60 | 952.01 | 955.37 | 940.17 | 0 |
| 1731432600 | 953.93 | -18.76 | -1.93 | 963.67 | 968.54 | 952.93 | 0 |
| 1731346200 | 972.69 | 15.96 | 1.67 | 966.67 | 976.62 | 966.36 | 0 |
| 1731087000 | 956.73 | -7.55 | -0.78 | 966.82 | 967.03 | 953.24 | 0 |
| 1731000600 | 964.28 | 12.64 | 1.33 | 957.27 | 968.93 | 956.97 | 0 |
| 1730914200 | 951.64 | -11.24 | -1.17 | 970.15 | 978.34 | 949.94 | 0 |
| 1730827800 | 962.88 | 6.55 | 0.68 | 958.12 | 963.23 | 954.96 | 0 |
| 1730741400 | 956.33 | -5.02 | -0.52 | 960.35 | 963.1 | 956.32 | 0 |
| 1730482200 | 961.35 | 8.63 | 0.91 | 954.97 | 963.51 | 954.39 | 0 |
| 1730395800 | 952.72 | -11.81 | -1.22 | 956.24 | 961.09 | 948.61 | 0 |
| 1730309400 | 964.53 | -9.27 | -0.95 | 971.12 | 971.67 | 961.07 | 0 |
| 1730223000 | 973.8 | -3.68 | -0.38 | 982.73 | 983.71 | 973.19 | 0 |
| 1730136600 | 977.48 | 6.94 | 0.72 | 975.67 | 979.13 | 969.71 | 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
