Premium
DAXsector All Construction Kurs (4N50)
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 | 10.93 | 5.85682134819 | 186.62 | 198.33 | 186.62 | 0 | 0 | IX |
| 4 | 22.85 | 13.0795649685 | 174.7 | 198.33 | 172.48 | 0 | 0 | IX |
| 12 | 36.94 | 22.9998132121 | 160.61 | 198.33 | 160.61 | 0 | 0 | IX |
| 26 | 73.38 | 59.0964000966 | 124.17 | 198.33 | 124.17 | 0 | 0 | IX |
| 52 | 77.45 | 64.4879267277 | 120.1 | 198.33 | 118.59 | 0 | 0 | IX |
| 156 | 107.76 | 120.013364517 | 89.79 | 198.33 | 57.58 | 0 | 0 | IX |
| 260 | 91.44 | 86.1747243427 | 106.11 | 198.33 | 47.16 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 197.55 | -0.78 | -0.39 | 197.55 | 197.55 | 197.55 | 0 |
| 1739208600 | 198.33 | 0.87 | 0.44 | 198.33 | 198.33 | 198.33 | 0 |
| 1738949400 | 197.46 | 2.59 | 1.33 | 197.46 | 197.46 | 197.46 | 0 |
| 1738863000 | 194.87 | 8.25 | 4.42 | 194.87 | 194.87 | 194.87 | 0 |
| 1738776600 | 186.62 | 1.91 | 1.03 | 186.62 | 186.62 | 186.62 | 0 |
| 1738690200 | 184.71 | -0.19 | -0.10 | 184.71 | 184.71 | 184.71 | 0 |
| 1738603800 | 184.9 | -1.57 | -0.84 | 184.9 | 184.9 | 184.9 | 0 |
| 1738344600 | 186.47 | 0.46 | 0.25 | 186.47 | 186.47 | 186.47 | 0 |
| 1738258200 | 186.01 | 2.4 | 1.31 | 186.01 | 186.01 | 186.01 | 0 |
| 1738171800 | 183.61 | 1.13 | 0.62 | 183.61 | 183.61 | 183.61 | 0 |
| 1738085400 | 182.48 | -1.23 | -0.67 | 182.48 | 182.48 | 182.48 | 0 |
| 1737999000 | 183.71 | -3.99 | -2.13 | 183.71 | 183.71 | 183.71 | 0 |
| 1737739800 | 187.7 | 2.88 | 1.56 | 187.7 | 187.7 | 187.7 | 0 |
| 1737653400 | 184.82 | 0.76 | 0.41 | 184.82 | 184.82 | 184.82 | 0 |
| 1737567000 | 184.06 | 3.53 | 1.96 | 184.06 | 184.06 | 184.06 | 0 |
| 1737480600 | 180.53 | 1.89 | 1.06 | 180.53 | 180.53 | 180.53 | 0 |
| 1737394200 | 178.64 | 1.48 | 0.84 | 178.64 | 178.64 | 178.64 | 0 |
| 1737135000 | 177.16 | 4.68 | 2.71 | 177.16 | 177.16 | 177.16 | 0 |
| 1737048600 | 172.48 | -2.22 | -1.27 | 172.48 | 172.48 | 172.48 | 0 |
| 1736962200 | 174.7 | 3.67 | 2.15 | 174.7 | 174.7 | 174.7 | 0 |
| 1736875800 | 171.03 | 1.64 | 0.97 | 171.03 | 171.03 | 171.03 | 0 |
| 1736789400 | 169.39 | -3.16 | -1.83 | 169.39 | 169.39 | 169.39 | 0 |
| 1736530200 | 172.55 | -2.34 | -1.34 | 172.55 | 172.55 | 172.55 | 0 |
| 1736443800 | 174.89 | 3.35 | 1.95 | 174.89 | 174.89 | 174.89 | 0 |
| 1736357400 | 171.54 | 4.12 | 2.46 | 171.54 | 171.54 | 171.54 | 0 |
| 1736271000 | 167.41999 | -1.52 | -0.90 | 167.41999 | 167.41999 | 167.41999 | 0 |
| 1736184600 | 168.94 | 2.94 | 1.77 | 168.94 | 168.94 | 168.94 | 0 |
| 1735925400 | 166 | -0.53 | -0.32 | 166 | 166 | 166 | 0 |
| 1735839000 | 166.53 | 1.93 | 1.17 | 166.53 | 166.53 | 166.53 | 0 |
| 1735579800 | 164.6 | -0.72 | -0.44 | 164.6 | 164.6 | 164.6 | 0 |
| 1735320600 | 165.32 | -0.31 | -0.19 | 165.32 | 165.32 | 165.32 | 0 |
| 1734975000 | 165.63 | 1.5 | 0.91 | 165.63 | 165.63 | 165.63 | 0 |
| 1734715800 | 164.13 | -1.15 | -0.70 | 164.13 | 164.13 | 164.13 | 0 |
| 1734629400 | 165.28 | -3.66 | -2.17 | 165.28 | 165.28 | 165.28 | 0 |
| 1734543000 | 168.94 | 0.53 | 0.31 | 168.94 | 168.94 | 168.94 | 0 |
| 1734456600 | 168.41 | -0.51 | -0.30 | 168.41 | 168.41 | 168.41 | 0 |
| 1734370200 | 168.92 | -1.88 | -1.10 | 168.92 | 168.92 | 168.92 | 0 |
| 1734111000 | 170.8 | -0.7 | -0.41 | 170.8 | 170.8 | 170.8 | 0 |
| 1734024600 | 171.5 | -1.43 | -0.83 | 171.5 | 171.5 | 171.5 | 0 |
| 1733938200 | 172.93 | 3.86 | 2.28 | 172.93 | 172.93 | 172.93 | 0 |
| 1733851800 | 169.07 | 1.52 | 0.91 | 169.07 | 169.07 | 169.07 | 0 |
| 1733765400 | 167.55 | -0.72 | -0.43 | 167.55 | 167.55 | 167.55 | 0 |
| 1733506200 | 168.27 | -1.38 | -0.81 | 168.27 | 168.27 | 168.27 | 0 |
| 1733419800 | 169.65 | 3.56 | 2.14 | 169.65 | 169.65 | 169.65 | 0 |
| 1733333400 | 166.09 | -3.16 | -1.87 | 166.09 | 166.09 | 166.09 | 0 |
| 1733247000 | 169.25 | 5.76 | 3.52 | 169.25 | 169.25 | 169.25 | 0 |
| 1733160600 | 163.49 | 0.67 | 0.41 | 163.49 | 163.49 | 163.49 | 0 |
| 1732901400 | 162.82 | 0.63 | 0.39 | 162.82 | 162.82 | 162.82 | 0 |
| 1732815000 | 162.19 | 1.42 | 0.88 | 162.19 | 162.19 | 162.19 | 0 |
| 1732728600 | 160.77 | -1.12 | -0.69 | 160.77 | 160.77 | 160.77 | 0 |
| 1732642200 | 161.88999 | -1.2 | -0.74 | 161.88999 | 161.88999 | 161.88999 | 0 |
| 1732555800 | 163.09 | 1.18 | 0.73 | 163.09 | 163.09 | 163.09 | 0 |
| 1732296600 | 161.91 | 0.79 | 0.49 | 161.91 | 161.91 | 161.91 | 0 |
| 1732210200 | 161.12 | 0.51 | 0.32 | 161.12 | 161.12 | 161.12 | 0 |
| 1732123800 | 160.61 | -0.09 | -0.06 | 160.61 | 160.61 | 160.61 | 0 |
| 1732037400 | 160.69999 | -0.07 | -0.04 | 160.69999 | 160.69999 | 160.69999 | 0 |
| 1731951000 | 160.77 | 0.08 | 0.05 | 160.77 | 160.77 | 160.77 | 0 |
| 1731691800 | 160.69 | -0.93 | -0.58 | 160.69 | 160.69 | 160.69 | 0 |
| 1731605400 | 161.62 | 0.37 | 0.23 | 161.62 | 161.62 | 161.62 | 0 |
| 1731519000 | 161.25 | -0.44 | -0.27 | 161.25 | 161.25 | 161.25 | 0 |
| 1731432600 | 161.69 | -3.09 | -1.88 | 161.69 | 161.69 | 161.69 | 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
