Premium
DAXsubsector All Construction and Engineering Kurs (4N5S)
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 | 19.19 | 9.37973507992 | 204.59 | 219.92 | 204.03 | 0 | 0 | IX |
| 4 | 21.35 | 10.5468557032 | 202.43 | 219.92 | 198.2 | 0 | 0 | IX |
| 12 | 30.92 | 16.0323550762 | 192.86 | 219.92 | 191.78 | 0 | 0 | IX |
| 26 | 43.74 | 24.2946011997 | 180.04 | 219.92 | 175.53 | 0 | 0 | IX |
| 52 | 42.29 | 23.3015593146 | 181.49 | 219.92 | 175.53 | 0 | 0 | IX |
| 156 | 98.8 | 79.0526484237 | 124.98 | 219.92 | 83.67 | 0 | 0 | IX |
| 260 | 23.35 | 11.6499526019 | 200.43 | 219.92 | 81.35 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 219.92 | 12.79 | 6.17 | 219.92 | 219.92 | 219.92 | 0 |
| 1733160600 | 207.13 | 0.19 | 0.09 | 207.13 | 207.13 | 207.13 | 0 |
| 1732901400 | 206.94 | 2.91 | 1.43 | 206.94 | 206.94 | 206.94 | 0 |
| 1732815000 | 204.03 | -0.56 | -0.27 | 204.03 | 204.03 | 204.03 | 0 |
| 1732728600 | 204.59 | -3.01 | -1.45 | 204.59 | 204.59 | 204.59 | 0 |
| 1732642200 | 207.6 | 1.01 | 0.49 | 207.6 | 207.6 | 207.6 | 0 |
| 1732555800 | 206.59 | 2.21 | 1.08 | 206.59 | 206.59 | 206.59 | 0 |
| 1732296600 | 204.38 | 2.13 | 1.05 | 204.38 | 204.38 | 204.38 | 0 |
| 1732210200 | 202.25 | 2.97 | 1.49 | 202.25 | 202.25 | 202.25 | 0 |
| 1732123800 | 199.28 | 0.77 | 0.39 | 199.28 | 199.28 | 199.28 | 0 |
| 1732037400 | 198.51 | 0.31 | 0.16 | 198.51 | 198.51 | 198.51 | 0 |
| 1731951000 | 198.2 | -2.26 | -1.13 | 198.2 | 198.2 | 198.2 | 0 |
| 1731691800 | 200.46 | 0.1 | 0.05 | 200.46 | 200.46 | 200.46 | 0 |
| 1731605400 | 200.36 | 0.58 | 0.29 | 200.36 | 200.36 | 200.36 | 0 |
| 1731519000 | 199.78 | -2.79 | -1.38 | 199.78 | 199.78 | 199.78 | 0 |
| 1731432600 | 202.57 | -2.13 | -1.04 | 202.57 | 202.57 | 202.57 | 0 |
| 1731346200 | 204.7 | 2.92 | 1.45 | 204.7 | 204.7 | 204.7 | 0 |
| 1731087000 | 201.78 | -1.49 | -0.73 | 201.78 | 201.78 | 201.78 | 0 |
| 1731000600 | 203.27 | 0.84 | 0.41 | 203.27 | 203.27 | 203.27 | 0 |
| 1730914200 | 202.43 | 3.05 | 1.53 | 202.43 | 202.43 | 202.43 | 0 |
| 1730827800 | 199.38 | 0.91 | 0.46 | 199.38 | 199.38 | 199.38 | 0 |
| 1730741400 | 198.47 | -1.71 | -0.85 | 198.47 | 198.47 | 198.47 | 0 |
| 1730482200 | 200.18 | -0.17 | -0.08 | 200.18 | 200.18 | 200.18 | 0 |
| 1730395800 | 200.35 | -2.61 | -1.29 | 200.35 | 200.35 | 200.35 | 0 |
| 1730309400 | 202.96 | -2.5 | -1.22 | 202.96 | 202.96 | 202.96 | 0 |
| 1730223000 | 205.46 | -0.18 | -0.09 | 205.46 | 205.46 | 205.46 | 0 |
| 1730136600 | 205.64 | 1.81 | 0.89 | 205.64 | 205.64 | 205.64 | 0 |
| 1729873800 | 203.83 | -1.55 | -0.75 | 203.83 | 203.83 | 203.83 | 0 |
| 1729787400 | 205.38 | -2.82 | -1.35 | 205.38 | 205.38 | 205.38 | 0 |
| 1729701000 | 208.2 | -3.08 | -1.46 | 208.2 | 208.2 | 208.2 | 0 |
| 1729614600 | 211.28 | 0.81 | 0.38 | 211.28 | 211.28 | 211.28 | 0 |
| 1729528200 | 210.47 | -0.36 | -0.17 | 210.47 | 210.47 | 210.47 | 0 |
| 1729269000 | 210.83 | 2.25 | 1.08 | 210.83 | 210.83 | 210.83 | 0 |
| 1729182600 | 208.58 | -0.34 | -0.16 | 208.58 | 208.58 | 208.58 | 0 |
| 1729096200 | 208.92 | 3.42 | 1.66 | 208.92 | 208.92 | 208.92 | 0 |
| 1729009800 | 205.5 | 2.2 | 1.08 | 205.5 | 205.5 | 205.5 | 0 |
| 1728923400 | 203.3 | 1.2 | 0.59 | 203.3 | 203.3 | 203.3 | 0 |
| 1728664200 | 202.1 | 1.64 | 0.82 | 202.1 | 202.1 | 202.1 | 0 |
| 1728577800 | 200.46 | -1.8 | -0.89 | 200.46 | 200.46 | 200.46 | 0 |
| 1728491400 | 202.26 | 2.03 | 1.01 | 202.26 | 202.26 | 202.26 | 0 |
| 1728405000 | 200.23 | -1.31 | -0.65 | 200.23 | 200.23 | 200.23 | 0 |
| 1728318600 | 201.54 | -0.93 | -0.46 | 201.54 | 201.54 | 201.54 | 0 |
| 1728059400 | 202.47 | 4.91 | 2.49 | 202.47 | 202.47 | 202.47 | 0 |
| 1727973000 | 197.56 | -1.03 | -0.52 | 197.56 | 197.56 | 197.56 | 0 |
| 1727886600 | 198.59 | -2.24 | -1.12 | 198.59 | 198.59 | 198.59 | 0 |
| 1727800200 | 200.83 | 0.04 | 0.02 | 200.83 | 200.83 | 200.83 | 0 |
| 1727713800 | 200.79 | -1.18 | -0.58 | 200.79 | 200.79 | 200.79 | 0 |
| 1727454600 | 201.97 | 0.78 | 0.39 | 201.97 | 201.97 | 201.97 | 0 |
| 1727368200 | 201.19 | 1.29 | 0.65 | 201.19 | 201.19 | 201.19 | 0 |
| 1727281800 | 199.9 | -0.77 | -0.38 | 199.9 | 199.9 | 199.9 | 0 |
| 1727195400 | 200.67 | -1.34 | -0.66 | 200.67 | 200.67 | 200.67 | 0 |
| 1727109000 | 202.01 | 4.09 | 2.07 | 202.01 | 202.01 | 202.01 | 0 |
| 1726849800 | 197.92 | -0.54 | -0.27 | 197.92 | 197.92 | 197.92 | 0 |
| 1726763400 | 198.46 | 3.79 | 1.95 | 198.46 | 198.46 | 198.46 | 0 |
| 1726677000 | 194.67 | 0.72 | 0.37 | 194.67 | 194.67 | 194.67 | 0 |
| 1726590600 | 193.95 | 2.17 | 1.13 | 193.95 | 193.95 | 193.95 | 0 |
| 1726504200 | 191.78 | -2.53 | -1.30 | 191.78 | 191.78 | 191.78 | 0 |
| 1726245000 | 194.31 | 1.45 | 0.75 | 194.31 | 194.31 | 194.31 | 0 |
| 1726158600 | 192.86 | 0 | 0.00 | 192.86 | 192.86 | 192.86 | 0 |
| 1726072200 | 192.86 | 0.18 | 0.09 | 192.86 | 192.86 | 192.86 | 0 |
| 1725985800 | 192.68 | 0.72 | 0.38 | 192.68 | 192.68 | 192.68 | 0 |
| 1725899400 | 191.96 | 1.26 | 0.66 | 191.96 | 191.96 | 191.96 | 0 |
| 1725640200 | 190.7 | -4.33 | -2.22 | 190.7 | 190.7 | 190.7 | 0 |
| 1725553800 | 195.03 | -1.81 | -0.92 | 195.03 | 195.03 | 195.03 | 0 |
| 1725467400 | 196.84 | -0.9 | -0.46 | 196.84 | 196.84 | 196.84 | 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
