Premium
DAXsubsector All Industrial Diversified Kurs (4N69)
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 | 11.49 | 4.58774206428 | 250.45 | 258.68 | 250.45 | 0 | 0 | IX |
| 4 | 16.72 | 6.81836718049 | 245.22 | 258.68 | 244.07 | 0 | 0 | IX |
| 12 | 36.81 | 16.3505530138 | 225.13 | 258.68 | 221.8 | 0 | 0 | IX |
| 26 | 55.91 | 27.1368247343 | 206.03 | 258.68 | 187.21 | 0 | 0 | IX |
| 52 | 82.53 | 46.0007803355 | 179.41 | 258.68 | 178.31 | 0 | 0 | IX |
| 156 | 98.71 | 60.4729522759 | 163.23 | 258.68 | 112.84 | 0 | 0 | IX |
| 260 | 133.65 | 104.178034141 | 128.29 | 258.68 | 67.48 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 258.02999 | -0.65 | -0.25 | 258.02999 | 258.02999 | 258.02999 | 0 |
| 1737135000 | 258.68 | 7.38 | 2.94 | 258.68 | 258.68 | 258.68 | 0 |
| 1737048600 | 251.3 | -2.17 | -0.86 | 251.3 | 251.3 | 251.3 | 0 |
| 1736962200 | 253.47 | 3.02 | 1.21 | 253.47 | 253.47 | 253.47 | 0 |
| 1736875800 | 250.45 | 2.33 | 0.94 | 250.45 | 250.45 | 250.45 | 0 |
| 1736789400 | 248.12 | -1.61 | -0.64 | 248.12 | 248.12 | 248.12 | 0 |
| 1736530200 | 249.73 | -4.35 | -1.71 | 249.73 | 249.73 | 249.73 | 0 |
| 1736443800 | 254.08 | 2.26 | 0.90 | 254.08 | 254.08 | 254.08 | 0 |
| 1736357400 | 251.82 | -0.82 | -0.32 | 251.82 | 251.82 | 251.82 | 0 |
| 1736271000 | 252.64 | -0.32 | -0.13 | 252.64 | 252.64 | 252.64 | 0 |
| 1736184600 | 252.96 | 8.89 | 3.64 | 252.96 | 252.96 | 252.96 | 0 |
| 1735925400 | 244.07 | -1.48 | -0.60 | 244.07 | 244.07 | 244.07 | 0 |
| 1735839000 | 245.55 | 1.11 | 0.45 | 245.55 | 245.55 | 245.55 | 0 |
| 1735579800 | 244.44 | -0.78 | -0.32 | 244.44 | 244.44 | 244.44 | 0 |
| 1735320600 | 245.22 | -0.26 | -0.11 | 245.22 | 245.22 | 245.22 | 0 |
| 1734975000 | 245.48 | 0.08 | 0.03 | 245.48 | 245.48 | 245.48 | 0 |
| 1734715800 | 245.4 | 0.4 | 0.16 | 245.4 | 245.4 | 245.4 | 0 |
| 1734629400 | 245 | -6.66 | -2.65 | 245 | 245 | 245 | 0 |
| 1734543000 | 251.66 | 1.95 | 0.78 | 251.66 | 251.66 | 251.66 | 0 |
| 1734456600 | 249.71 | 2.66 | 1.08 | 249.71 | 249.71 | 249.71 | 0 |
| 1734370200 | 247.05 | 0.91 | 0.37 | 247.05 | 247.05 | 247.05 | 0 |
| 1734111000 | 246.14 | -2.93 | -1.18 | 246.14 | 246.14 | 246.14 | 0 |
| 1734024600 | 249.07 | -3.37 | -1.33 | 249.07 | 249.07 | 249.07 | 0 |
| 1733938200 | 252.44 | 4.25 | 1.71 | 252.44 | 252.44 | 252.44 | 0 |
| 1733851800 | 248.19 | -3.32 | -1.32 | 248.19 | 248.19 | 248.19 | 0 |
| 1733765400 | 251.51 | 0.34 | 0.14 | 251.51 | 251.51 | 251.51 | 0 |
| 1733506200 | 251.17 | -0.4 | -0.16 | 251.17 | 251.17 | 251.17 | 0 |
| 1733419800 | 251.57 | 2.62 | 1.05 | 251.57 | 251.57 | 251.57 | 0 |
| 1733333400 | 248.95 | 2.08 | 0.84 | 248.95 | 248.95 | 248.95 | 0 |
| 1733247000 | 246.87 | 1.9 | 0.78 | 246.87 | 246.87 | 246.87 | 0 |
| 1733160600 | 244.97 | 5.56 | 2.32 | 244.97 | 244.97 | 244.97 | 0 |
| 1732901400 | 239.41 | 2.95 | 1.25 | 239.41 | 239.41 | 239.41 | 0 |
| 1732815000 | 236.46 | 3.61 | 1.55 | 236.46 | 236.46 | 236.46 | 0 |
| 1732728600 | 232.85 | -1.14 | -0.49 | 232.85 | 232.85 | 232.85 | 0 |
| 1732642200 | 233.99 | -1.42 | -0.60 | 233.99 | 233.99 | 233.99 | 0 |
| 1732555800 | 235.41 | 4.25 | 1.84 | 235.41 | 235.41 | 235.41 | 0 |
| 1732296600 | 231.16 | 2.55 | 1.12 | 231.16 | 231.16 | 231.16 | 0 |
| 1732210200 | 228.61 | 0.93 | 0.41 | 228.61 | 228.61 | 228.61 | 0 |
| 1732123800 | 227.68 | -1.32 | -0.58 | 227.68 | 227.68 | 227.68 | 0 |
| 1732037400 | 229 | -6.04 | -2.57 | 229 | 229 | 229 | 0 |
| 1731951000 | 235.04 | -4.68 | -1.95 | 235.04 | 235.04 | 235.04 | 0 |
| 1731691800 | 239.72 | -0.09 | -0.04 | 239.72 | 239.72 | 239.72 | 0 |
| 1731605400 | 239.81 | 8.98 | 3.89 | 239.81 | 239.81 | 239.81 | 0 |
| 1731519000 | 230.83 | 8.17 | 3.67 | 230.83 | 230.83 | 230.83 | 0 |
| 1731432600 | 222.66 | -9.73 | -4.19 | 222.66 | 222.66 | 222.66 | 0 |
| 1731346200 | 232.39 | 3.86 | 1.69 | 232.39 | 232.39 | 232.39 | 0 |
| 1731087000 | 228.53 | -4.21 | -1.81 | 228.53 | 228.53 | 228.53 | 0 |
| 1731000600 | 232.74 | 4.4 | 1.93 | 232.74 | 232.74 | 232.74 | 0 |
| 1730914200 | 228.34 | -0.65 | -0.28 | 228.34 | 228.34 | 228.34 | 0 |
| 1730827800 | 228.99 | 3.2 | 1.42 | 228.99 | 228.99 | 228.99 | 0 |
| 1730741400 | 225.79 | 0.11 | 0.05 | 225.79 | 225.79 | 225.79 | 0 |
| 1730482200 | 225.68 | 3.88 | 1.75 | 225.68 | 225.68 | 225.68 | 0 |
| 1730395800 | 221.8 | -1.44 | -0.65 | 221.8 | 221.8 | 221.8 | 0 |
| 1730309400 | 223.24 | -1.89 | -0.84 | 223.24 | 223.24 | 223.24 | 0 |
| 1730223000 | 225.13 | -0.71 | -0.31 | 225.13 | 225.13 | 225.13 | 0 |
| 1730136600 | 225.84 | 1.12 | 0.50 | 225.84 | 225.84 | 225.84 | 0 |
| 1729873800 | 224.72 | 2.24 | 1.01 | 224.72 | 224.72 | 224.72 | 0 |
| 1729787400 | 222.48 | -1.05 | -0.47 | 222.48 | 222.48 | 222.48 | 0 |
| 1729701000 | 223.53 | -2.64 | -1.17 | 223.53 | 223.53 | 223.53 | 0 |
| 1729614600 | 226.17 | -1.88 | -0.82 | 226.17 | 226.17 | 226.17 | 0 |
| 1729528200 | 228.05 | -0.46 | -0.20 | 228.05 | 228.05 | 228.05 | 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
