Premium
DAXsubsector All Diversified Financial Kurs (4N5W)
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 | 1.08 | 0.953642384106 | 113.25 | 113.38 | 113.21 | 0 | 0 | IX |
| 4 | -4.85 | -4.06947474408 | 119.18 | 120.29 | 113.21 | 0 | 0 | IX |
| 12 | -7.57 | -6.21000820345 | 121.9 | 137.06 | 113.21 | 0 | 0 | IX |
| 26 | -18.43 | -13.8821934318 | 132.76 | 139.8 | 113.21 | 0 | 0 | IX |
| 52 | 16.52 | 16.8898885595 | 97.81 | 142.45 | 97.81 | 0 | 0 | IX |
| 156 | -27.56 | -19.4234970752 | 141.89 | 149.73 | 77.85 | 0 | 0 | IX |
| 260 | -19.22 | -14.3916136279 | 133.55 | 166.08 | 77.85 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 113.21 | -0.15 | -0.13 | 113.21 | 113.21 | 113.21 | 0 |
| 1733160600 | 113.36 | -0.02 | -0.02 | 113.36 | 113.36 | 113.36 | 0 |
| 1732901400 | 113.38 | 0.06 | 0.05 | 113.38 | 113.38 | 113.38 | 0 |
| 1732815000 | 113.32 | 0.07 | 0.06 | 113.32 | 113.32 | 113.32 | 0 |
| 1732728600 | 113.25 | -0.06 | -0.05 | 113.25 | 113.25 | 113.25 | 0 |
| 1732642200 | 113.31 | -3.11 | -2.67 | 113.31 | 113.31 | 113.31 | 0 |
| 1732555800 | 116.42 | -0.65 | -0.56 | 116.42 | 116.42 | 116.42 | 0 |
| 1732296600 | 117.07 | 0.04 | 0.03 | 117.07 | 117.07 | 117.07 | 0 |
| 1732210200 | 117.03 | -0.29 | -0.25 | 117.03 | 117.03 | 117.03 | 0 |
| 1732123800 | 117.32 | -0.09 | -0.08 | 117.32 | 117.32 | 117.32 | 0 |
| 1732037400 | 117.41 | -0.19 | -0.16 | 117.41 | 117.41 | 117.41 | 0 |
| 1731951000 | 117.6 | -0.37 | -0.31 | 117.6 | 117.6 | 117.6 | 0 |
| 1731691800 | 117.97 | -0.87 | -0.73 | 117.97 | 117.97 | 117.97 | 0 |
| 1731605400 | 118.84 | 0.33 | 0.28 | 118.84 | 118.84 | 118.84 | 0 |
| 1731519000 | 118.51 | -1.49 | -1.24 | 118.51 | 118.51 | 118.51 | 0 |
| 1731432600 | 120 | -0.29 | -0.24 | 120 | 120 | 120 | 0 |
| 1731346200 | 120.29 | 1.13 | 0.95 | 120.29 | 120.29 | 120.29 | 0 |
| 1731087000 | 119.16 | -0.15 | -0.13 | 119.16 | 119.16 | 119.16 | 0 |
| 1731000600 | 119.31 | 0.13 | 0.11 | 119.31 | 119.31 | 119.31 | 0 |
| 1730914200 | 119.18 | 0.74 | 0.62 | 119.18 | 119.18 | 119.18 | 0 |
| 1730827800 | 118.44 | -0.68 | -0.57 | 118.44 | 118.44 | 118.44 | 0 |
| 1730741400 | 119.12 | -0.13 | -0.11 | 119.12 | 119.12 | 119.12 | 0 |
| 1730482200 | 119.25 | 0.31 | 0.26 | 119.25 | 119.25 | 119.25 | 0 |
| 1730395800 | 118.94 | -2.45 | -2.02 | 118.94 | 118.94 | 118.94 | 0 |
| 1730309400 | 121.39 | -7.64 | -5.92 | 121.39 | 121.39 | 121.39 | 0 |
| 1730223000 | 129.03 | -2.56 | -1.95 | 129.03 | 129.03 | 129.03 | 0 |
| 1730136600 | 131.59 | -0.59 | -0.45 | 131.59 | 131.59 | 131.59 | 0 |
| 1729873800 | 132.18 | -0.47 | -0.35 | 132.18 | 132.18 | 132.18 | 0 |
| 1729787400 | 132.65 | -1.81 | -1.35 | 132.65 | 132.65 | 132.63999 | 0 |
| 1729701000 | 134.46 | -0.03 | -0.02 | 134.46 | 134.46 | 134.46 | 0 |
| 1729614600 | 134.49 | -0.88 | -0.65 | 134.49 | 134.49 | 134.49 | 0 |
| 1729528200 | 135.37 | -1.68 | -1.23 | 135.37 | 135.37 | 135.37 | 0 |
| 1729269000 | 137.05 | -0.01 | -0.01 | 137.05 | 137.05 | 137.05 | 0 |
| 1729182600 | 137.06 | 0.15 | 0.11 | 137.06 | 137.06 | 137.06 | 0 |
| 1729096200 | 136.91 | 1.64 | 1.21 | 136.91 | 136.91 | 136.91 | 0 |
| 1729009800 | 135.27 | 0.8 | 0.59 | 135.27 | 135.27 | 135.27 | 0 |
| 1728923400 | 134.47 | 0.04 | 0.03 | 134.47 | 134.47 | 134.47 | 0 |
| 1728664200 | 134.43 | 1.55 | 1.17 | 134.43 | 134.43 | 134.43 | 0 |
| 1728577800 | 132.88 | -1.17 | -0.87 | 132.88 | 132.88 | 132.88 | 0 |
| 1728491400 | 134.05 | -0.8 | -0.59 | 134.05 | 134.05 | 134.05 | 0 |
| 1728405000 | 134.85 | 0.6 | 0.45 | 134.85 | 134.85 | 134.85 | 0 |
| 1728318600 | 134.25 | -0.04 | -0.03 | 134.25 | 134.25 | 134.25 | 0 |
| 1728059400 | 134.29 | 1.99 | 1.50 | 134.29 | 134.29 | 134.29 | 0 |
| 1727973000 | 132.3 | -0.99 | -0.74 | 132.3 | 132.3 | 132.3 | 0 |
| 1727886600 | 133.29 | 1.41 | 1.07 | 133.29 | 133.29 | 133.29 | 0 |
| 1727800200 | 131.88 | -0.79 | -0.60 | 131.88 | 131.88 | 131.88 | 0 |
| 1727713800 | 132.66999 | -1.31 | -0.98 | 132.66999 | 132.66999 | 132.66999 | 0 |
| 1727454600 | 133.97999 | 0.51 | 0.38 | 133.97999 | 133.97999 | 133.97999 | 0 |
| 1727368200 | 133.47 | 1.66 | 1.26 | 133.47 | 133.47 | 133.47 | 0 |
| 1727281800 | 131.81 | 0.5 | 0.38 | 131.81 | 131.81 | 131.81 | 0 |
| 1727195400 | 131.31 | 2.66 | 2.07 | 131.31 | 131.31 | 131.31 | 0 |
| 1727109000 | 128.65 | 1.34 | 1.05 | 128.65 | 128.65 | 128.65 | 0 |
| 1726849800 | 127.31 | -2.46 | -1.90 | 127.31 | 127.31 | 127.31 | 0 |
| 1726763400 | 129.77 | 3.32 | 2.63 | 129.77 | 129.77 | 129.77 | 0 |
| 1726677000 | 126.45 | -0.45 | -0.35 | 126.45 | 126.45 | 126.45 | 0 |
| 1726590600 | 126.9 | 0.81 | 0.64 | 126.9 | 126.9 | 126.9 | 0 |
| 1726504200 | 126.09 | -0.69 | -0.54 | 126.09 | 126.09 | 126.09 | 0 |
| 1726245000 | 126.78 | 2.55 | 2.05 | 126.78 | 126.78 | 126.73 | 0 |
| 1726158600 | 124.23 | 2.33 | 1.91 | 124.23 | 124.23 | 124.23 | 0 |
| 1726072200 | 121.9 | -1.67 | -1.35 | 121.9 | 121.9 | 121.9 | 0 |
| 1725985800 | 123.57 | 0.58 | 0.47 | 123.57 | 123.57 | 123.57 | 0 |
| 1725899400 | 122.99 | -0.2 | -0.16 | 122.99 | 122.99 | 122.99 | 0 |
| 1725640200 | 123.19 | -4.01 | -3.15 | 123.19 | 123.19 | 123.19 | 0 |
| 1725553800 | 127.2 | 3.47 | 2.80 | 127.2 | 127.2 | 127.2 | 0 |
| 1725467400 | 123.73 | -0.05 | -0.04 | 123.73 | 123.73 | 123.73 | 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
