Premium
DAXsubsector All Semiconductors Kurs (4N73)
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 | 20.98 | 2.49619265182 | 840.48 | 868.56 | 840.48 | 0 | 0 | IX |
| 4 | 56.65 | 7.03892844274 | 804.81 | 868.56 | 758.11 | 0 | 0 | IX |
| 12 | 43.7 | 5.343866171 | 817.76 | 868.56 | 748.44 | 0 | 0 | IX |
| 26 | -157.43 | -15.4511281885 | 1018.89 | 1018.89 | 748.44 | 0 | 0 | IX |
| 52 | -143.08 | -14.2433352579 | 1004.54 | 1045.13 | 748.44 | 0 | 0 | IX |
| 156 | -135.39 | -13.5817826152 | 996.85 | 1051.17 | 579.38 | 0 | 0 | IX |
| 260 | 318.01 | 58.5168828779 | 543.45 | 1083.25 | 287.65 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 861.46 | -4.25 | -0.49 | 861.46 | 861.46 | 861.46 | 0 |
| 1733851800 | 865.71 | -2.85 | -0.33 | 865.71 | 865.71 | 865.71 | 0 |
| 1733765400 | 868.56 | 18.87 | 2.22 | 868.56 | 868.56 | 868.56 | 0 |
| 1733506200 | 849.69 | 9.21 | 1.10 | 849.69 | 849.69 | 849.69 | 0 |
| 1733419800 | 840.48 | 7.7 | 0.92 | 840.48 | 840.48 | 840.48 | 0 |
| 1733333400 | 832.78 | 8.65 | 1.05 | 832.78 | 832.78 | 832.78 | 0 |
| 1733247000 | 824.13 | 16.23 | 2.01 | 824.13 | 824.13 | 824.13 | 0 |
| 1733160600 | 807.9 | 6.41 | 0.80 | 807.9 | 807.9 | 807.9 | 0 |
| 1732901400 | 801.49 | 21.98 | 2.82 | 801.49 | 801.49 | 801.49 | 0 |
| 1732815000 | 779.51 | -2.83 | -0.36 | 779.51 | 779.51 | 779.51 | 0 |
| 1732728600 | 782.34 | -11.06 | -1.39 | 782.34 | 782.34 | 782.34 | 0 |
| 1732642200 | 793.4 | 0.96 | 0.12 | 793.4 | 793.4 | 793.4 | 0 |
| 1732555800 | 792.44 | 11.83 | 1.52 | 792.44 | 792.44 | 792.44 | 0 |
| 1732296600 | 780.61 | 22.5 | 2.97 | 780.61 | 780.61 | 780.61 | 0 |
| 1732210200 | 758.11 | -1.42 | -0.19 | 758.11 | 758.11 | 758.11 | 0 |
| 1732123800 | 759.53 | -0.22 | -0.03 | 759.53 | 759.53 | 759.53 | 0 |
| 1732037400 | 759.75 | -18.33 | -2.36 | 759.75 | 759.75 | 759.75 | 0 |
| 1731951000 | 778.08 | -13.78 | -1.74 | 778.08 | 778.08 | 778.08 | 0 |
| 1731691800 | 791.86 | -12.95 | -1.61 | 791.86 | 791.86 | 791.86 | 0 |
| 1731605400 | 804.81 | 34.04 | 4.42 | 804.81 | 804.81 | 804.81 | 0 |
| 1731519000 | 770.77 | -35.78 | -4.44 | 770.77 | 770.77 | 770.77 | 0 |
| 1731432600 | 806.55 | 25.95 | 3.32 | 806.55 | 806.55 | 806.55 | 0 |
| 1731346200 | 780.6 | 23.46 | 3.10 | 780.6 | 780.6 | 780.6 | 0 |
| 1731087000 | 757.14 | -4.29 | -0.56 | 757.14 | 757.14 | 757.14 | 0 |
| 1731000600 | 761.43 | 12.99 | 1.74 | 761.43 | 761.43 | 761.43 | 0 |
| 1730914200 | 748.44 | -25.19 | -3.26 | 748.44 | 748.44 | 748.44 | 0 |
| 1730827800 | 773.63 | 6.32 | 0.82 | 773.63 | 773.63 | 773.63 | 0 |
| 1730741400 | 767.31 | -3.94 | -0.51 | 767.31 | 767.31 | 767.31 | 0 |
| 1730482200 | 771.25 | 7.76 | 1.02 | 771.25 | 771.25 | 771.25 | 0 |
| 1730395800 | 763.49 | -17.83 | -2.28 | 763.49 | 763.49 | 763.49 | 0 |
| 1730309400 | 781.32 | -27.95 | -3.45 | 781.32 | 781.32 | 781.32 | 0 |
| 1730223000 | 809.27 | -4.01 | -0.49 | 809.27 | 809.27 | 809.27 | 0 |
| 1730136600 | 813.28 | 5.37 | 0.66 | 813.28 | 813.28 | 813.28 | 0 |
| 1729873800 | 807.91 | 1.76 | 0.22 | 807.91 | 807.91 | 807.91 | 0 |
| 1729787400 | 806.15 | 7.37 | 0.92 | 806.15 | 806.15 | 806.15 | 0 |
| 1729701000 | 798.78 | 15.41 | 1.97 | 798.78 | 798.78 | 798.78 | 0 |
| 1729614600 | 783.37 | -6.03 | -0.76 | 783.37 | 783.37 | 783.37 | 0 |
| 1729528200 | 789.4 | -19.38 | -2.40 | 789.4 | 789.4 | 789.4 | 0 |
| 1729269000 | 808.78 | -5.07 | -0.62 | 808.78 | 808.78 | 808.78 | 0 |
| 1729182600 | 813.85 | 11.98 | 1.49 | 813.85 | 813.85 | 813.85 | 0 |
| 1729096200 | 801.87 | -2.41 | -0.30 | 801.87 | 801.87 | 801.87 | 0 |
| 1729009800 | 804.28 | -17.37 | -2.11 | 804.28 | 804.28 | 804.28 | 0 |
| 1728923400 | 821.65 | 15.61 | 1.94 | 821.65 | 821.65 | 821.65 | 0 |
| 1728664200 | 806.04 | -0.91 | -0.11 | 806.04 | 806.04 | 806.04 | 0 |
| 1728577800 | 806.95 | -5.06 | -0.62 | 806.95 | 806.95 | 806.95 | 0 |
| 1728491400 | 812.01 | 17.27 | 2.17 | 812.01 | 812.01 | 812.01 | 0 |
| 1728405000 | 794.74 | -14.19 | -1.75 | 794.74 | 794.74 | 794.74 | 0 |
| 1728318600 | 808.93 | 0.88 | 0.11 | 808.93 | 808.93 | 808.93 | 0 |
| 1728059400 | 808.05 | 14.61 | 1.84 | 808.05 | 808.05 | 808.05 | 0 |
| 1727973000 | 793.44 | -21.73 | -2.67 | 793.44 | 793.44 | 793.44 | 0 |
| 1727886600 | 815.17 | 1.91 | 0.23 | 815.17 | 815.17 | 815.17 | 0 |
| 1727800200 | 813.26 | -22.02 | -2.64 | 813.26 | 813.26 | 813.26 | 0 |
| 1727713800 | 835.28 | -29.59 | -3.42 | 835.28 | 835.28 | 835.28 | 0 |
| 1727454600 | 864.87 | 48.9 | 5.99 | 864.87 | 864.87 | 864.87 | 0 |
| 1727368200 | 815.97 | 31.42 | 4.00 | 815.97 | 815.97 | 815.97 | 0 |
| 1727281800 | 784.55 | 0.9 | 0.11 | 784.55 | 784.55 | 784.55 | 0 |
| 1727195400 | 783.65 | 11.49 | 1.49 | 783.65 | 783.65 | 783.65 | 0 |
| 1727109000 | 772.16 | -1.07 | -0.14 | 772.16 | 772.16 | 772.16 | 0 |
| 1726849800 | 773.23 | -44.53 | -5.45 | 773.23 | 773.23 | 773.23 | 0 |
| 1726763400 | 817.76 | 15.76 | 1.97 | 817.76 | 817.76 | 817.76 | 0 |
| 1726677000 | 802 | 5.57 | 0.70 | 802 | 802 | 802 | 0 |
| 1726590600 | 796.43 | 24.71 | 3.20 | 796.43 | 796.43 | 796.43 | 0 |
| 1726504200 | 771.72 | -20.94 | -2.64 | 771.72 | 771.72 | 771.72 | 0 |
| 1726245000 | 792.66 | 14.29 | 1.84 | 792.66 | 792.66 | 792.66 | 0 |
| 1726158600 | 778.37 | 10.44 | 1.36 | 778.37 | 778.37 | 778.37 | 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
