Premium
DAXsubsector All Securities Brokers Kurs (4N72)
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 | 5.74 | 1.94926478079 | 294.47 | 298.39 | 294.47 | 0 | 0 | IX |
| 4 | 11.32 | 3.91844646751 | 288.89 | 298.39 | 262.9 | 0 | 0 | IX |
| 12 | 47.72 | 18.8997584063 | 252.49 | 298.39 | 252.49 | 0 | 0 | IX |
| 26 | 71.94 | 31.5153108161 | 228.27 | 298.39 | 220.22 | 0 | 0 | IX |
| 52 | 109.22 | 57.1862401173 | 190.99 | 298.39 | 189.03 | 0 | 0 | IX |
| 156 | 122.52 | 68.9515448253 | 177.69 | 298.39 | 159.97 | 0 | 0 | IX |
| 260 | 152.77 | 103.615029843 | 147.44 | 298.39 | 135.33 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 300.20999 | 1.82 | 0.61 | 300.20999 | 300.20999 | 300.20999 | 0 |
| 1745512200 | 298.39 | 0.87 | 0.29 | 298.39 | 298.39 | 298.39 | 0 |
| 1745425800 | 297.52 | 3.05 | 1.04 | 297.52 | 297.52 | 297.52 | 0 |
| 1745339400 | 294.47 | 6.31 | 2.19 | 294.47 | 294.47 | 294.47 | 0 |
| 1744907400 | 288.16 | 2.17 | 0.76 | 288.16 | 288.16 | 288.16 | 0 |
| 1744821000 | 285.99 | -1.65 | -0.57 | 285.99 | 285.99 | 285.99 | 0 |
| 1744734600 | 287.64 | 3.36 | 1.18 | 287.64 | 287.64 | 287.64 | 0 |
| 1744648200 | 284.27999 | 2.76 | 0.98 | 284.27999 | 284.27999 | 284.27999 | 0 |
| 1744389000 | 281.52 | 4.12 | 1.49 | 281.52 | 281.52 | 281.52 | 0 |
| 1744302600 | 277.39999 | 10.67 | 4.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
| 1744216200 | 266.73 | -9.12 | -3.31 | 266.73 | 266.73 | 266.73 | 0 |
| 1744129800 | 275.85 | 12.95 | 4.93 | 275.85 | 275.85 | 275.85 | 0 |
| 1744043400 | 262.89999 | -13.38 | -4.84 | 262.89999 | 262.89999 | 262.89999 | 0 |
| 1743784200 | 276.27999 | -21.57 | -7.24 | 276.27999 | 276.27999 | 276.27999 | 0 |
| 1743697800 | 297.85 | 3.37 | 1.14 | 297.85 | 297.85 | 297.85 | 0 |
| 1743611400 | 294.48 | 1.12 | 0.38 | 294.48 | 294.48 | 294.48 | 0 |
| 1743525000 | 293.36 | 4.12 | 1.42 | 293.36 | 293.36 | 293.36 | 0 |
| 1743438600 | 289.24 | 0.35 | 0.12 | 289.24 | 289.24 | 289.24 | 0 |
| 1743183000 | 288.89 | 3.15 | 1.10 | 288.89 | 288.89 | 288.89 | 0 |
| 1743096600 | 285.74 | 3.69 | 1.31 | 285.74 | 285.74 | 285.74 | 0 |
| 1743010200 | 282.05 | -2.04 | -0.72 | 282.05 | 282.05 | 282.05 | 0 |
| 1742923800 | 284.08999 | 3.75 | 1.34 | 284.08999 | 284.08999 | 284.08999 | 0 |
| 1742837400 | 280.33999 | -4.17 | -1.47 | 280.33999 | 280.33999 | 280.33999 | 0 |
| 1742578200 | 284.51 | 1.03 | 0.36 | 284.51 | 284.51 | 284.51 | 0 |
| 1742491800 | 283.48 | -5.89 | -2.04 | 283.48 | 283.48 | 283.48 | 0 |
| 1742405400 | 289.37 | 1.41 | 0.49 | 289.37 | 289.37 | 289.37 | 0 |
| 1742319000 | 287.95999 | 1.05 | 0.37 | 287.95999 | 287.95999 | 287.95999 | 0 |
| 1742232600 | 286.91 | 0.32 | 0.11 | 286.91 | 286.91 | 286.91 | 0 |
| 1741973400 | 286.58999 | 6.81 | 2.43 | 286.58999 | 286.58999 | 286.58999 | 0 |
| 1741887000 | 279.77999 | 0.34 | 0.12 | 279.77999 | 279.77999 | 279.77999 | 0 |
| 1741800600 | 279.44 | 3.17 | 1.15 | 279.44 | 279.44 | 279.44 | 0 |
| 1741714200 | 276.27 | -2.9 | -1.04 | 276.27 | 276.27 | 276.27 | 0 |
| 1741627800 | 279.17 | 5.69 | 2.08 | 279.17 | 279.17 | 279.17 | 0 |
| 1741368600 | 273.48 | 1.26 | 0.46 | 273.48 | 273.48 | 273.48 | 0 |
| 1741282200 | 272.22 | 0.35 | 0.13 | 272.22 | 272.22 | 272.22 | 0 |
| 1741195800 | 271.87 | 1.44 | 0.53 | 271.87 | 271.87 | 271.87 | 0 |
| 1741109400 | 270.43 | -2.67 | -0.98 | 270.43 | 270.43 | 270.43 | 0 |
| 1741023000 | 273.1 | 6.3 | 2.36 | 273.1 | 273.1 | 273.1 | 0 |
| 1740763800 | 266.8 | -1.65 | -0.61 | 266.8 | 266.8 | 266.8 | 0 |
| 1740677400 | 268.45 | 0.71 | 0.27 | 268.45 | 268.45 | 268.45 | 0 |
| 1740591000 | 267.74 | 6.07 | 2.32 | 267.74 | 267.74 | 267.74 | 0 |
| 1740504600 | 261.67 | 1.43 | 0.55 | 261.67 | 261.67 | 261.67 | 0 |
| 1740418200 | 260.24 | -1.6 | -0.61 | 260.24 | 260.24 | 260.24 | 0 |
| 1740159000 | 261.83999 | -0.73 | -0.28 | 261.83999 | 261.83999 | 261.83999 | 0 |
| 1740072600 | 262.57 | -0.91 | -0.35 | 262.57 | 262.57 | 262.57 | 0 |
| 1739986200 | 263.48 | -0.31 | -0.12 | 263.48 | 263.48 | 263.48 | 0 |
| 1739899800 | 263.79 | 3.37 | 1.29 | 263.79 | 263.79 | 263.79 | 0 |
| 1739813400 | 260.42 | 0.49 | 0.19 | 260.42 | 260.42 | 260.42 | 0 |
| 1739554200 | 259.93 | -4.11 | -1.56 | 259.93 | 259.93 | 259.93 | 0 |
| 1739467800 | 264.04 | 3.94 | 1.51 | 264.04 | 264.04 | 264.04 | 0 |
| 1739381400 | 260.1 | 3.53 | 1.38 | 260.1 | 260.1 | 260.1 | 0 |
| 1739295000 | 256.57 | 0.81 | 0.32 | 256.57 | 256.57 | 256.57 | 0 |
| 1739208600 | 255.76 | 0.41 | 0.16 | 255.76 | 255.76 | 255.76 | 0 |
| 1738949400 | 255.35 | -0.32 | -0.13 | 255.35 | 255.35 | 255.35 | 0 |
| 1738863000 | 255.67 | -0.26 | -0.10 | 255.67 | 255.67 | 255.67 | 0 |
| 1738776600 | 255.93 | 1.41 | 0.55 | 255.93 | 255.93 | 255.93 | 0 |
| 1738690200 | 254.52 | 0.48 | 0.19 | 254.52 | 254.52 | 254.52 | 0 |
| 1738603800 | 254.04 | 1.55 | 0.61 | 254.04 | 254.04 | 254.04 | 0 |
| 1738344600 | 252.49 | -2.35 | -0.92 | 252.49 | 252.49 | 252.49 | 0 |
| 1738258200 | 254.84 | 3.17 | 1.26 | 254.84 | 254.84 | 254.84 | 0 |
| 1738171800 | 251.67 | -0.7 | -0.28 | 251.67 | 251.67 | 251.67 | 0 |
| 1738085400 | 252.37 | 0.54 | 0.21 | 252.37 | 252.37 | 252.37 | 0 |
| 1737999000 | 251.83 | 2.84 | 1.14 | 251.83 | 251.83 | 251.83 | 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
