Premium
DAXsubsector All Biotechnology Kurs (4N5K)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.61 | -1.85041908446 | 465.3 | 465.3 | 445.16 | 0 | 0 | IX |
| 4 | -43.37 | -8.67295924489 | 500.06 | 500.06 | 445.16 | 0 | 0 | IX |
| 12 | -34.92 | -7.10319155428 | 491.61 | 544.89 | 445.16 | 0 | 0 | IX |
| 26 | -44.38 | -8.85704592173 | 501.07 | 544.89 | 445.16 | 0 | 0 | IX |
| 52 | -144.21 | -23.9990014978 | 600.9 | 614.95 | 445.16 | 0 | 0 | IX |
| 156 | -208.71 | -31.3660955816 | 665.4 | 785.79 | 428.91 | 0 | 0 | IX |
| 260 | 11.39 | 2.55782618459 | 445.3 | 1155.5 | 428.91 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 456.69 | 11.53 | 2.59 | 456.69 | 456.69 | 456.69 | 0 |
| 1741714200 | 445.16 | -4.83 | -1.07 | 445.16 | 445.16 | 445.16 | 0 |
| 1741627800 | 449.99 | -4.39 | -0.97 | 449.99 | 449.99 | 449.99 | 0 |
| 1741368600 | 454.38 | -10.92 | -2.35 | 454.38 | 454.38 | 454.38 | 0 |
| 1741282200 | 465.3 | 9.91 | 2.18 | 465.3 | 465.3 | 465.3 | 0 |
| 1741195800 | 455.39 | 5.87 | 1.31 | 455.39 | 455.39 | 455.39 | 0 |
| 1741109400 | 449.52 | -19.55 | -4.17 | 449.52 | 449.52 | 449.52 | 0 |
| 1741023000 | 469.07 | -3.63 | -0.77 | 469.07 | 469.07 | 469.07 | 0 |
| 1740763800 | 472.7 | -5.32 | -1.11 | 472.7 | 472.7 | 472.7 | 0 |
| 1740677400 | 478.02 | -3.96 | -0.82 | 478.02 | 478.02 | 478.02 | 0 |
| 1740591000 | 481.98 | 6.95 | 1.46 | 481.98 | 481.98 | 481.98 | 0 |
| 1740504600 | 475.03 | -7.44 | -1.54 | 475.03 | 475.03 | 475.03 | 0 |
| 1740418200 | 482.47 | 2.8 | 0.58 | 482.47 | 482.47 | 482.47 | 0 |
| 1740159000 | 479.67 | -4.91 | -1.01 | 479.67 | 479.67 | 479.67 | 0 |
| 1740072600 | 484.58 | 6.52 | 1.36 | 484.58 | 484.58 | 484.58 | 0 |
| 1739986200 | 478.06 | -8.32 | -1.71 | 478.06 | 478.06 | 478.06 | 0 |
| 1739899800 | 486.38 | -2.1 | -0.43 | 486.38 | 486.38 | 486.38 | 0 |
| 1739813400 | 488.48 | -3.01 | -0.61 | 488.48 | 488.48 | 488.48 | 0 |
| 1739554200 | 491.49 | -8.57 | -1.71 | 491.49 | 491.49 | 491.49 | 0 |
| 1739467800 | 500.06 | 4.04 | 0.81 | 500.06 | 500.06 | 500.06 | 0 |
| 1739381400 | 496.02 | 1.34 | 0.27 | 496.02 | 496.02 | 496.02 | 0 |
| 1739295000 | 494.68 | -6.86 | -1.37 | 494.68 | 494.68 | 494.68 | 0 |
| 1739208600 | 501.54 | -4.79 | -0.95 | 501.54 | 501.54 | 501.54 | 0 |
| 1738949400 | 506.33 | -10.69 | -2.07 | 506.33 | 506.33 | 506.33 | 0 |
| 1738863000 | 517.02 | -10.61 | -2.01 | 517.02 | 517.02 | 517.02 | 0 |
| 1738776600 | 527.63 | -0.04 | -0.01 | 527.63 | 527.63 | 527.63 | 0 |
| 1738690200 | 527.66999 | -8.21 | -1.53 | 527.66999 | 527.66999 | 527.66999 | 0 |
| 1738603800 | 535.88 | -8.86 | -1.63 | 535.88 | 535.88 | 535.88 | 0 |
| 1738344600 | 544.74 | -0.13 | -0.02 | 544.74 | 544.74 | 544.74 | 0 |
| 1738258200 | 544.87 | 8.71 | 1.62 | 544.87 | 544.87 | 544.87 | 0 |
| 1738171800 | 536.16 | -8.73 | -1.60 | 536.16 | 536.16 | 536.16 | 0 |
| 1738085400 | 544.89 | 21.94 | 4.20 | 544.89 | 544.89 | 544.89 | 0 |
| 1737999000 | 522.95 | 0.22 | 0.04 | 522.95 | 522.95 | 522.95 | 0 |
| 1737739800 | 522.73 | -3.07 | -0.58 | 522.73 | 522.73 | 522.73 | 0 |
| 1737653400 | 525.79999 | -0.51 | -0.10 | 525.79999 | 525.79999 | 525.79999 | 0 |
| 1737567000 | 526.30999 | 0 | 0.00 | 526.30999 | 526.30999 | 526.30999 | 0 |
| 1737480600 | 526.30999 | 3.83 | 0.73 | 526.30999 | 526.30999 | 526.30999 | 0 |
| 1737394200 | 522.48 | 4.62 | 0.89 | 522.48 | 522.48 | 522.48 | 0 |
| 1737135000 | 517.86 | 0.76 | 0.15 | 517.86 | 517.86 | 517.86 | 0 |
| 1737048600 | 517.1 | 0.78 | 0.15 | 517.1 | 517.1 | 517.1 | 0 |
| 1736962200 | 516.32 | -0.56 | -0.11 | 516.32 | 516.32 | 516.32 | 0 |
| 1736875800 | 516.88 | -6.51 | -1.24 | 516.88 | 516.88 | 516.88 | 0 |
| 1736789400 | 523.39 | 8.18 | 1.59 | 523.39 | 523.39 | 523.39 | 0 |
| 1736530200 | 515.21 | -0.35 | -0.07 | 515.21 | 515.21 | 515.21 | 0 |
| 1736443800 | 515.55999 | 4.82 | 0.94 | 515.55999 | 515.55999 | 515.55999 | 0 |
| 1736357400 | 510.74 | -1.56 | -0.30 | 510.74 | 510.74 | 510.74 | 0 |
| 1736271000 | 512.29999 | 11.25 | 2.25 | 512.29999 | 512.29999 | 512.29999 | 0 |
| 1736184600 | 501.05 | 6.49 | 1.31 | 501.05 | 501.05 | 501.05 | 0 |
| 1735925400 | 494.56 | -1.32 | -0.27 | 494.56 | 494.56 | 494.56 | 0 |
| 1735839000 | 495.88 | 4.43 | 0.90 | 495.88 | 495.88 | 495.88 | 0 |
| 1735579800 | 491.45 | -4.71 | -0.95 | 491.45 | 491.45 | 491.45 | 0 |
| 1735320600 | 496.16 | 3.7 | 0.75 | 496.16 | 496.16 | 496.16 | 0 |
| 1734975000 | 492.46 | 0.77 | 0.16 | 492.46 | 492.46 | 492.46 | 0 |
| 1734715800 | 491.69 | 0.08 | 0.02 | 491.69 | 491.69 | 491.69 | 0 |
| 1734629400 | 491.61 | -7.69 | -1.54 | 491.61 | 491.61 | 491.61 | 0 |
| 1734543000 | 499.3 | 1.32 | 0.27 | 499.3 | 499.3 | 499.3 | 0 |
| 1734456600 | 497.98 | -6.24 | -1.24 | 497.98 | 497.98 | 497.98 | 0 |
| 1734370200 | 504.22 | -0.55 | -0.11 | 504.22 | 504.22 | 504.22 | 0 |
| 1734111000 | 504.77 | -6.88 | -1.34 | 504.77 | 504.77 | 504.77 | 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
