Premium
DAXsubsector All Advanced Industrial Equipment Kurs (4N5E)
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 | -0.54 | -0.332144175175 | 162.58 | 162.58 | 162.04 | 0 | 0 | IX |
| 4 | -5.92 | -3.52464872589 | 167.96 | 167.96 | 159.82 | 0 | 0 | IX |
| 12 | -2.22 | -1.35151588944 | 164.26 | 167.96 | 150.72 | 0 | 0 | IX |
| 26 | -20.65 | -11.3033006733 | 182.69 | 190.09 | 150.72 | 0 | 0 | IX |
| 52 | -16.73 | -9.35839346647 | 178.77 | 215.96 | 150.72 | 0 | 0 | IX |
| 156 | -286.26 | -63.8545616774 | 448.3 | 448.3 | 150.72 | 0 | 0 | IX |
| 260 | -195.67 | -54.7007352325 | 357.71 | 476.88 | 150.72 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 162.04 | -0.54 | -0.33 | 162.04 | 162.04 | 162.04 | 0 |
| 1735320600 | 162.58 | -0.44 | -0.27 | 162.58 | 162.58 | 162.58 | 0 |
| 1734975000 | 163.02 | 2.6 | 1.62 | 163.02 | 163.02 | 163.02 | 0 |
| 1734715800 | 160.41999 | 0 | 0.00 | 160.41999 | 160.41999 | 160.41999 | 0 |
| 1734629400 | 160.41999 | -0.19 | -0.12 | 160.41999 | 160.41999 | 160.41999 | 0 |
| 1734543000 | 160.61 | 0.18 | 0.11 | 160.61 | 160.61 | 160.61 | 0 |
| 1734456600 | 160.43 | -0.63 | -0.39 | 160.43 | 160.43 | 160.43 | 0 |
| 1734370200 | 161.06 | -2.43 | -1.49 | 161.06 | 161.06 | 161.06 | 0 |
| 1734111000 | 163.49 | 0.93 | 0.57 | 163.49 | 163.49 | 163.49 | 0 |
| 1734024600 | 162.56 | 1.31 | 0.81 | 162.56 | 162.56 | 162.56 | 0 |
| 1733938200 | 161.25 | 1.43 | 0.89 | 161.25 | 161.25 | 161.25 | 0 |
| 1733851800 | 159.82 | -1.57 | -0.97 | 159.82 | 159.82 | 159.82 | 0 |
| 1733765400 | 161.38999 | -5.9 | -3.53 | 161.38999 | 161.38999 | 161.38999 | 0 |
| 1733506200 | 167.29 | -0.67 | -0.40 | 167.29 | 167.29 | 167.29 | 0 |
| 1733419800 | 167.96 | 1.46 | 0.88 | 167.96 | 167.96 | 167.96 | 0 |
| 1733333400 | 166.5 | 2.46 | 1.50 | 166.5 | 166.5 | 166.5 | 0 |
| 1733247000 | 164.04 | -0.27 | -0.16 | 164.04 | 164.04 | 164.04 | 0 |
| 1733160600 | 164.31 | 0.3 | 0.18 | 164.31 | 164.31 | 164.31 | 0 |
| 1732901400 | 164.01 | 0.92 | 0.56 | 164.01 | 164.01 | 164.01 | 0 |
| 1732815000 | 163.09 | 1.47 | 0.91 | 163.09 | 163.09 | 163.09 | 0 |
| 1732728600 | 161.62 | -1.85 | -1.13 | 161.62 | 161.62 | 161.62 | 0 |
| 1732642200 | 163.47 | 0.04 | 0.02 | 163.47 | 163.47 | 163.47 | 0 |
| 1732555800 | 163.43 | 0.64 | 0.39 | 163.43 | 163.43 | 163.43 | 0 |
| 1732296600 | 162.79 | 1.59 | 0.99 | 162.79 | 162.79 | 162.79 | 0 |
| 1732210200 | 161.19999 | 1.23 | 0.77 | 161.19999 | 161.19999 | 161.19999 | 0 |
| 1732123800 | 159.97 | -0.36 | -0.22 | 159.97 | 159.97 | 159.97 | 0 |
| 1732037400 | 160.33 | 0.85 | 0.53 | 160.33 | 160.33 | 160.33 | 0 |
| 1731951000 | 159.47999 | 0.85 | 0.54 | 159.47999 | 159.47999 | 159.47999 | 0 |
| 1731691800 | 158.63 | 0.54 | 0.34 | 158.63 | 158.63 | 158.63 | 0 |
| 1731605400 | 158.09 | -0.87 | -0.55 | 158.09 | 158.09 | 158.09 | 0 |
| 1731519000 | 158.96 | -4.48 | -2.74 | 158.96 | 158.96 | 158.96 | 0 |
| 1731432600 | 163.44 | -1.06 | -0.64 | 163.44 | 163.44 | 163.44 | 0 |
| 1731346200 | 164.5 | 5.03 | 3.15 | 164.5 | 164.5 | 164.5 | 0 |
| 1731087000 | 159.47 | 1.4 | 0.89 | 159.47 | 159.47 | 159.47 | 0 |
| 1731000600 | 158.07 | 1.87 | 1.20 | 158.07 | 158.07 | 158.07 | 0 |
| 1730914200 | 156.19999 | 1.83 | 1.19 | 156.19999 | 156.19999 | 156.19999 | 0 |
| 1730827800 | 154.37 | 3.65 | 2.42 | 154.37 | 154.37 | 154.37 | 0 |
| 1730741400 | 150.72 | -1.6 | -1.05 | 150.72 | 150.72 | 150.72 | 0 |
| 1730482200 | 152.32 | 0.12 | 0.08 | 152.32 | 152.32 | 152.32 | 0 |
| 1730395800 | 152.19999 | -1.88 | -1.22 | 152.19999 | 152.19999 | 152.19999 | 0 |
| 1730309400 | 154.08 | -2.78 | -1.77 | 154.08 | 154.08 | 154.08 | 0 |
| 1730223000 | 156.86 | -1.02 | -0.65 | 156.86 | 156.86 | 156.86 | 0 |
| 1730136600 | 157.88 | -0.47 | -0.30 | 157.88 | 157.88 | 157.88 | 0 |
| 1729873800 | 158.35 | -0.03 | -0.02 | 158.35 | 158.35 | 158.35 | 0 |
| 1729787400 | 158.38 | 1.84 | 1.18 | 158.38 | 158.38 | 158.38 | 0 |
| 1729701000 | 156.54 | -3.09 | -1.94 | 156.54 | 156.54 | 156.54 | 0 |
| 1729614600 | 159.63 | 1.85 | 1.17 | 159.63 | 159.63 | 159.63 | 0 |
| 1729528200 | 157.78 | 0.19 | 0.12 | 157.78 | 157.78 | 157.78 | 0 |
| 1729269000 | 157.59 | 1.13 | 0.72 | 157.59 | 157.59 | 157.59 | 0 |
| 1729182600 | 156.46 | -2.2 | -1.39 | 156.46 | 156.46 | 156.46 | 0 |
| 1729096200 | 158.66 | -1.91 | -1.19 | 158.66 | 158.66 | 158.66 | 0 |
| 1729009800 | 160.57 | -3.51 | -2.14 | 160.57 | 160.57 | 160.57 | 0 |
| 1728923400 | 164.08 | 0.19 | 0.12 | 164.08 | 164.08 | 164.08 | 0 |
| 1728664200 | 163.88999 | -0.37 | -0.23 | 163.88999 | 163.88999 | 163.88999 | 0 |
| 1728577800 | 164.26 | -2.67 | -1.60 | 164.26 | 164.26 | 164.26 | 0 |
| 1728491400 | 166.93 | 1.84 | 1.11 | 166.93 | 166.93 | 166.93 | 0 |
| 1728405000 | 165.09 | -0.67 | -0.40 | 165.09 | 165.09 | 165.09 | 0 |
| 1728318600 | 165.76 | 0.1 | 0.06 | 165.76 | 165.76 | 165.76 | 0 |
| 1728059400 | 165.66 | 0.86 | 0.52 | 165.66 | 165.66 | 165.66 | 0 |
| 1727973000 | 164.8 | -1.81 | -1.09 | 164.8 | 164.8 | 164.8 | 0 |
| 1727886600 | 166.61 | 0.74 | 0.45 | 166.61 | 166.61 | 166.61 | 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
