Premium
DAXsector All Utilities Kurs (4N5D)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.463548251159 | 47.46 | 47.98 | 46.98 | 0 | 0 | IX |
| 4 | 3.48 | 7.95246800731 | 43.76 | 47.98 | 42.84 | 0 | 0 | IX |
| 12 | 9.19 | 24.1524310118 | 38.05 | 47.98 | 37.27 | 0 | 0 | IX |
| 26 | 5.96 | 14.4379844961 | 41.28 | 47.98 | 35.62 | 0 | 0 | IX |
| 52 | 6.02 | 14.6045608928 | 41.22 | 47.98 | 35.62 | 0 | 0 | IX |
| 156 | -3.24 | -6.41838351823 | 50.48 | 61.69 | 35.62 | 0 | 0 | IX |
| 260 | 10.37 | 28.1258475726 | 36.87 | 61.69 | 35.62 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 47.24 | 0.26 | 0.55 | 47.24 | 47.24 | 47.24 | 0 |
| 1745425800 | 46.98 | -1 | -2.08 | 46.98 | 46.98 | 46.98 | 0 |
| 1745339400 | 47.98 | 0.52 | 1.10 | 47.98 | 47.98 | 47.98 | 0 |
| 1744907400 | 47.46 | 0.17 | 0.36 | 47.46 | 47.46 | 47.46 | 0 |
| 1744821000 | 47.29 | 0.76 | 1.63 | 47.29 | 47.29 | 47.29 | 0 |
| 1744734600 | 46.53 | 1.15 | 2.53 | 46.53 | 46.53 | 46.53 | 0 |
| 1744648200 | 45.38 | 0.27 | 0.60 | 45.38 | 45.38 | 45.38 | 0 |
| 1744389000 | 45.11 | 0.53 | 1.19 | 45.11 | 45.11 | 45.11 | 0 |
| 1744302600 | 44.58 | 0.95 | 2.18 | 44.58 | 44.58 | 44.58 | 0 |
| 1744216200 | 43.63 | 0.01 | 0.02 | 43.63 | 43.63 | 43.63 | 0 |
| 1744129800 | 43.62 | 0.78 | 1.82 | 43.62 | 43.62 | 43.62 | 0 |
| 1744043400 | 42.84 | -1.39 | -3.14 | 42.84 | 42.84 | 42.84 | 0 |
| 1743784200 | 44.23 | -2.06 | -4.45 | 44.23 | 44.23 | 44.23 | 0 |
| 1743697800 | 46.29 | 1.33 | 2.96 | 46.29 | 46.29 | 46.29 | 0 |
| 1743611400 | 44.96 | -0.04 | -0.09 | 44.96 | 44.96 | 44.96 | 0 |
| 1743525000 | 45 | 0.45 | 1.01 | 45 | 45 | 45 | 0 |
| 1743438600 | 44.55 | 0.15 | 0.34 | 44.55 | 44.55 | 44.55 | 0 |
| 1743183000 | 44.4 | 0.64 | 1.46 | 44.4 | 44.4 | 44.4 | 0 |
| 1743096600 | 43.76 | 0.46 | 1.06 | 43.76 | 43.76 | 43.76 | 0 |
| 1743010200 | 43.3 | 0.31 | 0.72 | 43.3 | 43.3 | 43.3 | 0 |
| 1742923800 | 42.99 | 0.29 | 0.68 | 42.99 | 42.99 | 42.99 | 0 |
| 1742837400 | 42.7 | 0.17 | 0.40 | 42.7 | 42.7 | 42.7 | 0 |
| 1742578200 | 42.53 | -0.09 | -0.21 | 42.53 | 42.53 | 42.53 | 0 |
| 1742491800 | 42.62 | -0.34 | -0.79 | 42.62 | 42.62 | 42.62 | 0 |
| 1742405400 | 42.96 | -0.2 | -0.46 | 42.96 | 42.96 | 42.96 | 0 |
| 1742319000 | 43.16 | 0.68 | 1.60 | 43.16 | 43.16 | 43.16 | 0 |
| 1742232600 | 42.48 | 0.17 | 0.40 | 42.48 | 42.48 | 42.48 | 0 |
| 1741973400 | 42.31 | 0.14 | 0.33 | 42.31 | 42.31 | 42.31 | 0 |
| 1741887000 | 42.17 | 0.67 | 1.61 | 42.17 | 42.17 | 42.17 | 0 |
| 1741800600 | 41.5 | 0.21 | 0.51 | 41.5 | 41.5 | 41.5 | 0 |
| 1741714200 | 41.29 | 0.02 | 0.05 | 41.29 | 41.29 | 41.29 | 0 |
| 1741627800 | 41.27 | -0.24 | -0.58 | 41.27 | 41.27 | 41.27 | 0 |
| 1741368600 | 41.51 | 0.71 | 1.74 | 41.51 | 41.51 | 41.51 | 0 |
| 1741282200 | 40.8 | 0.92 | 2.31 | 40.8 | 40.8 | 40.8 | 0 |
| 1741195800 | 39.88 | -0.41 | -1.02 | 39.88 | 39.88 | 39.88 | 0 |
| 1741109400 | 40.29 | 0.13 | 0.32 | 40.29 | 40.29 | 40.29 | 0 |
| 1741023000 | 40.16 | 0.19 | 0.48 | 40.16 | 40.16 | 40.16 | 0 |
| 1740763800 | 39.97 | 0.13 | 0.33 | 39.97 | 39.97 | 39.97 | 0 |
| 1740677400 | 39.84 | -0.54 | -1.34 | 39.84 | 39.84 | 39.84 | 0 |
| 1740591000 | 40.38 | 0.93 | 2.36 | 40.38 | 40.38 | 40.38 | 0 |
| 1740504600 | 39.45 | -0.07 | -0.18 | 39.45 | 39.45 | 39.45 | 0 |
| 1740418200 | 39.52 | 1.23 | 3.21 | 39.52 | 39.52 | 39.52 | 0 |
| 1740159000 | 38.29 | 0.27 | 0.71 | 38.29 | 38.29 | 38.29 | 0 |
| 1740072600 | 38.02 | 0.33 | 0.88 | 38.02 | 38.02 | 38.02 | 0 |
| 1739986200 | 37.69 | 0.19 | 0.51 | 37.69 | 37.69 | 37.69 | 0 |
| 1739899800 | 37.5 | -0.07 | -0.19 | 37.5 | 37.5 | 37.5 | 0 |
| 1739813400 | 37.57 | -0.02 | -0.05 | 37.57 | 37.57 | 37.57 | 0 |
| 1739554200 | 37.59 | 0.16 | 0.43 | 37.59 | 37.59 | 37.59 | 0 |
| 1739467800 | 37.43 | 0.16 | 0.43 | 37.43 | 37.43 | 37.43 | 0 |
| 1739381400 | 37.27 | -0.52 | -1.38 | 37.27 | 37.27 | 37.27 | 0 |
| 1739295000 | 37.79 | -0.29 | -0.76 | 37.79 | 37.79 | 37.79 | 0 |
| 1739208600 | 38.08 | 0.23 | 0.61 | 38.08 | 38.08 | 38.08 | 0 |
| 1738949400 | 37.85 | -0.09 | -0.24 | 37.85 | 37.85 | 37.85 | 0 |
| 1738863000 | 37.94 | -0.39 | -1.02 | 37.94 | 37.94 | 37.94 | 0 |
| 1738776600 | 38.33 | 0.33 | 0.87 | 38.33 | 38.33 | 38.33 | 0 |
| 1738690200 | 38 | 0.02 | 0.05 | 38 | 38 | 38 | 0 |
| 1738603800 | 37.98 | -0.15 | -0.39 | 37.98 | 37.98 | 37.98 | 0 |
| 1738344600 | 38.13 | 0.08 | 0.21 | 38.13 | 38.13 | 38.13 | 0 |
| 1738258200 | 38.05 | 0.57 | 1.52 | 38.05 | 38.05 | 38.05 | 0 |
| 1738171800 | 37.48 | 0.33 | 0.89 | 37.48 | 37.48 | 37.48 | 0 |
| 1738085400 | 37.15 | 0.62 | 1.70 | 37.15 | 37.15 | 37.15 | 0 |
| 1737999000 | 36.53 | 0.06 | 0.16 | 36.53 | 36.53 | 36.53 | 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
