Premium
DAXsubsector All Multi Utilities Kurs (4N6J)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.64 | -5.47945205479 | 29.93 | 29.93 | 28.29 | 0 | 0 | IX |
| 4 | -1.53 | -5.13078470825 | 29.82 | 31.18 | 28.29 | 0 | 0 | IX |
| 12 | -4.55 | -13.8550548112 | 32.84 | 33.43 | 28.29 | 0 | 0 | IX |
| 26 | -3.86 | -12.0062208398 | 32.15 | 33.5 | 28.29 | 0 | 0 | IX |
| 52 | -7.59 | -21.1538461538 | 35.88 | 35.92 | 28.29 | 0 | 0 | IX |
| 156 | -13.63 | -32.5143129771 | 41.92 | 49.13 | 27.92 | 0 | 0 | IX |
| 260 | -4.69 | -14.2207398423 | 32.98 | 49.13 | 27.92 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 28.29 | -0.62 | -2.14 | 28.29 | 28.29 | 28.29 | 0 |
| 1734370200 | 28.91 | -0.54 | -1.83 | 28.91 | 28.91 | 28.91 | 0 |
| 1734111000 | 29.45 | -0.38 | -1.27 | 29.45 | 29.45 | 29.45 | 0 |
| 1734024600 | 29.83 | -0.1 | -0.33 | 29.83 | 29.83 | 29.83 | 0 |
| 1733938200 | 29.93 | -0.39 | -1.29 | 29.93 | 29.93 | 29.93 | 0 |
| 1733851800 | 30.32 | -0.06 | -0.20 | 30.32 | 30.32 | 30.32 | 0 |
| 1733765400 | 30.38 | 0.03 | 0.10 | 30.38 | 30.38 | 30.38 | 0 |
| 1733506200 | 30.35 | 0.12 | 0.40 | 30.35 | 30.35 | 30.35 | 0 |
| 1733419800 | 30.23 | -0.07 | -0.23 | 30.23 | 30.23 | 30.23 | 0 |
| 1733333400 | 30.3 | -0.47 | -1.53 | 30.3 | 30.3 | 30.3 | 0 |
| 1733247000 | 30.77 | -0.41 | -1.31 | 30.77 | 30.77 | 30.77 | 0 |
| 1733160600 | 31.18 | 0.13 | 0.42 | 31.18 | 31.18 | 31.18 | 0 |
| 1732901400 | 31.05 | 0.12 | 0.39 | 31.05 | 31.05 | 31.05 | 0 |
| 1732815000 | 30.93 | 0.54 | 1.78 | 30.93 | 30.93 | 30.93 | 0 |
| 1732728600 | 30.39 | -0.01 | -0.03 | 30.39 | 30.39 | 30.39 | 0 |
| 1732642200 | 30.4 | -0.15 | -0.49 | 30.4 | 30.4 | 30.4 | 0 |
| 1732555800 | 30.55 | 0.09 | 0.30 | 30.55 | 30.55 | 30.55 | 0 |
| 1732296600 | 30.46 | 0.68 | 2.28 | 30.46 | 30.46 | 30.46 | 0 |
| 1732210200 | 29.78 | -0.04 | -0.13 | 29.78 | 29.78 | 29.78 | 0 |
| 1732123800 | 29.82 | -0.31 | -1.03 | 29.82 | 29.82 | 29.82 | 0 |
| 1732037400 | 30.13 | -0.1 | -0.33 | 30.13 | 30.13 | 30.13 | 0 |
| 1731951000 | 30.23 | -0.08 | -0.26 | 30.23 | 30.23 | 30.23 | 0 |
| 1731691800 | 30.31 | -0.11 | -0.36 | 30.31 | 30.31 | 30.31 | 0 |
| 1731605400 | 30.42 | -0.04 | -0.13 | 30.42 | 30.42 | 30.42 | 0 |
| 1731519000 | 30.46 | 0.68 | 2.28 | 30.46 | 30.46 | 30.46 | 0 |
| 1731432600 | 29.78 | -0.58 | -1.91 | 29.78 | 29.78 | 29.78 | 0 |
| 1731346200 | 30.36 | 0.44 | 1.47 | 30.36 | 30.36 | 30.36 | 0 |
| 1731087000 | 29.92 | -0.09 | -0.30 | 29.92 | 29.92 | 29.92 | 0 |
| 1731000600 | 30.01 | 0.18 | 0.60 | 30.01 | 30.01 | 30.01 | 0 |
| 1730914200 | 29.83 | -0.79 | -2.58 | 29.83 | 29.83 | 29.83 | 0 |
| 1730827800 | 30.62 | 0.02 | 0.07 | 30.62 | 30.62 | 30.62 | 0 |
| 1730741400 | 30.6 | 0.11 | 0.36 | 30.6 | 30.6 | 30.6 | 0 |
| 1730482200 | 30.49 | 0.06 | 0.20 | 30.49 | 30.49 | 30.49 | 0 |
| 1730395800 | 30.43 | -0.32 | -1.04 | 30.43 | 30.43 | 30.43 | 0 |
| 1730309400 | 30.75 | -0.35 | -1.13 | 30.75 | 30.75 | 30.75 | 0 |
| 1730223000 | 31.1 | -0.38 | -1.21 | 31.1 | 31.1 | 31.1 | 0 |
| 1730136600 | 31.48 | 0.16 | 0.51 | 31.48 | 31.48 | 31.48 | 0 |
| 1729873800 | 31.32 | -0.23 | -0.73 | 31.32 | 31.32 | 31.32 | 0 |
| 1729787400 | 31.55 | 0.04 | 0.13 | 31.55 | 31.55 | 31.55 | 0 |
| 1729701000 | 31.51 | 0.02 | 0.06 | 31.51 | 31.51 | 31.51 | 0 |
| 1729614600 | 31.49 | -0.48 | -1.50 | 31.49 | 31.49 | 31.49 | 0 |
| 1729528200 | 31.97 | -0.07 | -0.22 | 31.97 | 31.97 | 31.97 | 0 |
| 1729269000 | 32.04 | -0.09 | -0.28 | 32.04 | 32.04 | 32.04 | 0 |
| 1729182600 | 32.13 | -0.36 | -1.11 | 32.13 | 32.13 | 32.13 | 0 |
| 1729096200 | 32.49 | 0.1 | 0.31 | 32.49 | 32.49 | 32.49 | 0 |
| 1729009800 | 32.39 | 0.3 | 0.93 | 32.39 | 32.39 | 32.39 | 0 |
| 1728923400 | 32.09 | 0.14 | 0.44 | 32.09 | 32.09 | 32.09 | 0 |
| 1728664200 | 31.95 | 0.2 | 0.63 | 31.95 | 31.95 | 31.95 | 0 |
| 1728577800 | 31.75 | -0.01 | -0.03 | 31.75 | 31.75 | 31.75 | 0 |
| 1728491400 | 31.76 | -0.01 | -0.03 | 31.76 | 31.76 | 31.76 | 0 |
| 1728405000 | 31.77 | 0.19 | 0.60 | 31.77 | 31.77 | 31.77 | 0 |
| 1728318600 | 31.58 | -0.29 | -0.91 | 31.58 | 31.58 | 31.58 | 0 |
| 1728059400 | 31.87 | -0.42 | -1.30 | 31.87 | 31.87 | 31.87 | 0 |
| 1727973000 | 32.29 | -0.31 | -0.95 | 32.29 | 32.29 | 32.29 | 0 |
| 1727886600 | 32.6 | -0.27 | -0.82 | 32.6 | 32.6 | 32.6 | 0 |
| 1727800200 | 32.869999 | -0.17 | -0.51 | 32.869999 | 32.869999 | 32.869999 | 0 |
| 1727713800 | 33.04 | -0.39 | -1.17 | 33.04 | 33.04 | 33.04 | 0 |
| 1727454600 | 33.43 | 0.2 | 0.60 | 33.43 | 33.43 | 33.43 | 0 |
| 1727368200 | 33.229999 | 0.39 | 1.19 | 33.229999 | 33.229999 | 33.229999 | 0 |
| 1727281800 | 32.84 | -0.1 | -0.30 | 32.84 | 32.84 | 32.84 | 0 |
| 1727195400 | 32.939999 | 0.22 | 0.67 | 32.939999 | 32.939999 | 32.939999 | 0 |
| 1727109000 | 32.72 | 0.54 | 1.68 | 32.72 | 32.72 | 32.72 | 0 |
| 1726849800 | 32.18 | 0.13 | 0.41 | 32.18 | 32.18 | 32.18 | 0 |
| 1726763400 | 32.049999 | -1.03 | -3.11 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1726677000 | 33.08 | -0.42 | -1.25 | 33.08 | 33.08 | 33.08 | 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
