Premium
DAXsubsector All Movies and Entertainment Kurs (4N6I)
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 | 2.92 | 0.538199244309 | 542.55 | 555.99 | 542.55 | 0 | 0 | IX |
| 4 | 33.43 | 6.52878681353 | 512.04 | 555.99 | 506.07 | 0 | 0 | IX |
| 12 | -59.07 | -9.7710656036 | 604.54 | 604.54 | 506.07 | 0 | 0 | IX |
| 26 | 59.73 | 12.2967019393 | 485.74 | 614.76 | 464.65 | 0 | 0 | IX |
| 52 | 176.14 | 47.6917661712 | 369.33 | 614.76 | 369.33 | 0 | 0 | IX |
| 156 | 138.09 | 33.8970985321 | 407.38 | 614.76 | 280.78 | 0 | 0 | IX |
| 260 | 132.22 | 31.9951603146 | 413.25 | 614.76 | 205.81 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 551.26 | 0 | 0.00 | 551.26 | 551.26 | 551.26 | 0 |
| 1737480600 | 551.26 | -4.73 | -0.85 | 551.26 | 551.26 | 551.26 | 0 |
| 1737394200 | 555.99 | 5.38 | 0.98 | 555.99 | 555.99 | 555.99 | 0 |
| 1737135000 | 550.61 | 4.45 | 0.81 | 550.61 | 550.61 | 550.61 | 0 |
| 1737048600 | 546.16 | 3.61 | 0.67 | 546.16 | 546.16 | 546.16 | 0 |
| 1736962200 | 542.54999 | -3.8 | -0.70 | 542.54999 | 542.54999 | 542.54999 | 0 |
| 1736875800 | 546.35 | 19.35 | 3.67 | 546.35 | 546.35 | 546.35 | 0 |
| 1736789400 | 527 | -2.53 | -0.48 | 527 | 527 | 527 | 0 |
| 1736530200 | 529.53 | -1.39 | -0.26 | 529.53 | 529.53 | 529.53 | 0 |
| 1736443800 | 530.91999 | 0.48 | 0.09 | 530.91999 | 530.91999 | 530.91999 | 0 |
| 1736357400 | 530.44 | 7.22 | 1.38 | 530.44 | 530.44 | 530.44 | 0 |
| 1736271000 | 523.22 | 1.92 | 0.37 | 523.22 | 523.22 | 523.22 | 0 |
| 1736184600 | 521.29999 | 3.94 | 0.76 | 521.29999 | 521.29999 | 521.29999 | 0 |
| 1735925400 | 517.36 | -7.51 | -1.43 | 517.36 | 517.36 | 517.36 | 0 |
| 1735839000 | 524.87 | 18.8 | 3.71 | 524.87 | 524.87 | 524.87 | 0 |
| 1735579800 | 506.07 | -5.97 | -1.17 | 506.07 | 506.07 | 506.07 | 0 |
| 1735320600 | 512.04 | 0.61 | 0.12 | 512.04 | 512.04 | 512.04 | 0 |
| 1734975000 | 511.43 | 0.86 | 0.17 | 511.43 | 511.43 | 511.43 | 0 |
| 1734715800 | 510.57 | -2.31 | -0.45 | 510.57 | 510.57 | 510.57 | 0 |
| 1734629400 | 512.88 | 5.94 | 1.17 | 512.88 | 512.88 | 512.88 | 0 |
| 1734543000 | 506.94 | -3.1 | -0.61 | 506.94 | 506.94 | 506.94 | 0 |
| 1734456600 | 510.04 | -3.11 | -0.61 | 510.04 | 510.04 | 510.04 | 0 |
| 1734370200 | 513.15 | -1.54 | -0.30 | 513.15 | 513.15 | 513.15 | 0 |
| 1734111000 | 514.69 | -3.78 | -0.73 | 514.69 | 514.69 | 514.69 | 0 |
| 1734024600 | 518.47 | -5.59 | -1.07 | 518.47 | 518.47 | 518.47 | 0 |
| 1733938200 | 524.05999 | 6.09 | 1.18 | 524.05999 | 524.05999 | 524.05999 | 0 |
| 1733851800 | 517.97 | -1.49 | -0.29 | 517.97 | 517.97 | 517.97 | 0 |
| 1733765400 | 519.46 | -23.28 | -4.29 | 519.46 | 519.46 | 519.46 | 0 |
| 1733506200 | 542.74 | 3.41 | 0.63 | 542.74 | 542.74 | 542.74 | 0 |
| 1733419800 | 539.33 | 11.64 | 2.21 | 539.33 | 539.33 | 539.33 | 0 |
| 1733333400 | 527.69 | -11.76 | -2.18 | 527.69 | 527.69 | 527.69 | 0 |
| 1733247000 | 539.45 | 5.64 | 1.06 | 539.45 | 539.45 | 539.45 | 0 |
| 1733160600 | 533.80999 | 13.45 | 2.58 | 533.80999 | 533.80999 | 533.80999 | 0 |
| 1732901400 | 520.36 | 1.94 | 0.37 | 520.36 | 520.36 | 520.36 | 0 |
| 1732815000 | 518.41999 | 4.79 | 0.93 | 518.41999 | 518.41999 | 518.41999 | 0 |
| 1732728600 | 513.63 | -6.5 | -1.25 | 513.63 | 513.63 | 513.63 | 0 |
| 1732642200 | 520.13 | 7.23 | 1.41 | 520.13 | 520.13 | 520.13 | 0 |
| 1732555800 | 512.9 | -8.49 | -1.63 | 512.9 | 512.9 | 512.9 | 0 |
| 1732296600 | 521.39 | 3.58 | 0.69 | 521.39 | 521.39 | 521.39 | 0 |
| 1732210200 | 517.80999 | -39.3 | -7.05 | 517.80999 | 517.80999 | 517.80999 | 0 |
| 1732123800 | 557.11 | -4.96 | -0.88 | 557.11 | 557.11 | 557.11 | 0 |
| 1732037400 | 562.07 | 2.58 | 0.46 | 562.07 | 562.07 | 562.07 | 0 |
| 1731951000 | 559.49 | -8.88 | -1.56 | 559.49 | 559.49 | 559.49 | 0 |
| 1731691800 | 568.37 | -14.24 | -2.44 | 568.37 | 568.37 | 568.37 | 0 |
| 1731605400 | 582.61 | 21.35 | 3.80 | 582.61 | 582.61 | 582.61 | 0 |
| 1731519000 | 561.26 | -5.4 | -0.95 | 561.26 | 561.26 | 561.26 | 0 |
| 1731432600 | 566.66 | -5.64 | -0.99 | 566.66 | 566.66 | 566.66 | 0 |
| 1731346200 | 572.29999 | 24.75 | 4.52 | 572.29999 | 572.29999 | 572.29999 | 0 |
| 1731087000 | 547.54999 | 7.74 | 1.43 | 547.54999 | 547.54999 | 547.54999 | 0 |
| 1731000600 | 539.80999 | -41.52 | -7.14 | 539.80999 | 539.80999 | 539.80999 | 0 |
| 1730914200 | 581.33 | -12.71 | -2.14 | 581.33 | 581.33 | 581.33 | 0 |
| 1730827800 | 594.04 | -2.55 | -0.43 | 594.04 | 594.04 | 594.04 | 0 |
| 1730741400 | 596.59 | -7.08 | -1.17 | 596.59 | 596.59 | 596.59 | 0 |
| 1730482200 | 603.66999 | 7.7 | 1.29 | 603.66999 | 603.66999 | 603.66999 | 0 |
| 1730395800 | 595.97 | -8.57 | -1.42 | 595.97 | 595.97 | 595.97 | 0 |
| 1730309400 | 604.54 | -10.22 | -1.66 | 604.54 | 604.54 | 604.54 | 0 |
| 1730223000 | 614.76 | 3.76 | 0.62 | 614.76 | 614.76 | 614.76 | 0 |
| 1730136600 | 611 | 11.86 | 1.98 | 611 | 611 | 611 | 0 |
| 1729873800 | 599.14 | 0.41 | 0.07 | 599.14 | 599.14 | 599.14 | 0 |
| 1729787400 | 598.73 | -4.41 | -0.73 | 598.73 | 598.73 | 598.73 | 0 |
| 1729701000 | 603.14 | -1.46 | -0.24 | 603.14 | 603.14 | 603.14 | 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
