Premium
DAXsubsector All Semiconductors Kurs (4N73)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -66.73 | -6.86021527485 | 972.71 | 972.71 | 905.98 | 0 | 0 | IX |
| 4 | 97.75 | 12.0943295844 | 808.23 | 986.75 | 808.23 | 0 | 0 | IX |
| 12 | 37.42 | 4.30828037211 | 868.56 | 986.75 | 808.23 | 0 | 0 | IX |
| 26 | 77.66 | 9.37560363145 | 828.32 | 986.75 | 748.44 | 0 | 0 | IX |
| 52 | -1.76 | -0.193888117743 | 907.74 | 1018.89 | 748.44 | 0 | 0 | IX |
| 156 | 124.32 | 15.904613259 | 781.66 | 1051.17 | 579.38 | 0 | 0 | IX |
| 260 | 415.38 | 84.6677537709 | 490.6 | 1083.25 | 287.65 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 905.98 | -13.51 | -1.47 | 905.98 | 905.98 | 905.98 | 0 |
| 1740677400 | 919.49 | -27.17 | -2.87 | 919.49 | 919.49 | 919.49 | 0 |
| 1740591000 | 946.66 | -0.76 | -0.08 | 946.66 | 946.66 | 946.66 | 0 |
| 1740504600 | 947.42 | -25.29 | -2.60 | 947.42 | 947.42 | 947.42 | 0 |
| 1740418200 | 972.71 | -10.77 | -1.10 | 972.71 | 972.71 | 972.71 | 0 |
| 1740159000 | 983.48 | -3.27 | -0.33 | 983.48 | 983.48 | 983.48 | 0 |
| 1740072600 | 986.75 | 13.38 | 1.37 | 986.75 | 986.75 | 986.75 | 0 |
| 1739986200 | 973.37 | 6.72 | 0.70 | 973.37 | 973.37 | 973.37 | 0 |
| 1739899800 | 966.65 | -1.63 | -0.17 | 966.65 | 966.65 | 966.65 | 0 |
| 1739813400 | 968.28 | 9.13 | 0.95 | 968.28 | 968.28 | 968.28 | 0 |
| 1739554200 | 959.15 | -2.67 | -0.28 | 959.15 | 959.15 | 959.15 | 0 |
| 1739467800 | 961.82 | 15.69 | 1.66 | 961.82 | 961.82 | 961.82 | 0 |
| 1739381400 | 946.13 | 7.3 | 0.78 | 946.13 | 946.13 | 946.13 | 0 |
| 1739295000 | 938.83 | 3.68 | 0.39 | 938.83 | 938.83 | 938.83 | 0 |
| 1739208600 | 935.15 | -6.25 | -0.66 | 935.15 | 935.15 | 935.15 | 0 |
| 1738949400 | 941.4 | -10.02 | -1.05 | 941.4 | 941.4 | 941.4 | 0 |
| 1738863000 | 951.42 | 42.72 | 4.70 | 951.42 | 951.42 | 951.42 | 0 |
| 1738776600 | 908.7 | 24.03 | 2.72 | 908.7 | 908.7 | 908.7 | 0 |
| 1738690200 | 884.67 | 76.44 | 9.46 | 884.67 | 884.67 | 884.67 | 0 |
| 1738603800 | 808.23 | -20.73 | -2.50 | 808.23 | 808.23 | 808.23 | 0 |
| 1738344600 | 828.96 | 14.77 | 1.81 | 828.96 | 828.96 | 828.96 | 0 |
| 1738258200 | 814.19 | -24.79 | -2.95 | 814.19 | 814.19 | 814.19 | 0 |
| 1738171800 | 838.98 | -13.09 | -1.54 | 838.98 | 838.98 | 838.98 | 0 |
| 1738085400 | 852.07 | -8.19 | -0.95 | 852.07 | 852.07 | 852.07 | 0 |
| 1737999000 | 860.26 | -18.63 | -2.12 | 860.26 | 860.26 | 860.26 | 0 |
| 1737739800 | 878.89 | -2.48 | -0.28 | 878.89 | 878.89 | 878.89 | 0 |
| 1737653400 | 881.37 | -4.53 | -0.51 | 881.37 | 881.37 | 881.37 | 0 |
| 1737567000 | 885.9 | -1.9 | -0.21 | 885.9 | 885.9 | 885.9 | 0 |
| 1737480600 | 887.8 | 6.45 | 0.73 | 887.8 | 887.8 | 887.8 | 0 |
| 1737394200 | 881.35 | 2.22 | 0.25 | 881.35 | 881.35 | 881.35 | 0 |
| 1737135000 | 879.13 | 17.15 | 1.99 | 879.13 | 879.13 | 879.13 | 0 |
| 1737048600 | 861.98 | 0.04 | 0.00 | 861.98 | 861.98 | 861.98 | 0 |
| 1736962200 | 861.94 | 15.53 | 1.83 | 861.94 | 861.94 | 861.94 | 0 |
| 1736875800 | 846.41 | 7.73 | 0.92 | 846.41 | 846.41 | 846.41 | 0 |
| 1736789400 | 838.68 | 2.14 | 0.26 | 838.68 | 838.68 | 838.68 | 0 |
| 1736530200 | 836.54 | -1.73 | -0.21 | 836.54 | 836.54 | 836.54 | 0 |
| 1736443800 | 838.27 | -10.73 | -1.26 | 838.27 | 838.27 | 838.27 | 0 |
| 1736357400 | 849 | -31.7 | -3.60 | 849 | 849 | 849 | 0 |
| 1736271000 | 880.7 | 15.21 | 1.76 | 880.7 | 880.7 | 880.7 | 0 |
| 1736184600 | 865.49 | 57.12 | 7.07 | 865.49 | 865.49 | 865.49 | 0 |
| 1735925400 | 808.37 | -9.97 | -1.22 | 808.37 | 808.37 | 808.37 | 0 |
| 1735839000 | 818.34 | -0.55 | -0.07 | 818.34 | 818.34 | 818.34 | 0 |
| 1735579800 | 818.89 | -10.66 | -1.29 | 818.89 | 818.89 | 818.89 | 0 |
| 1735320600 | 829.55 | 7.35 | 0.89 | 829.55 | 829.55 | 829.55 | 0 |
| 1734975000 | 822.2 | 5.6 | 0.69 | 822.2 | 822.2 | 822.2 | 0 |
| 1734715800 | 816.6 | -11.63 | -1.40 | 816.6 | 816.6 | 816.6 | 0 |
| 1734629400 | 828.23 | -47.84 | -5.46 | 828.23 | 828.23 | 828.23 | 0 |
| 1734543000 | 876.07 | 18.78 | 2.19 | 876.07 | 876.07 | 876.07 | 0 |
| 1734456600 | 857.29 | 3.67 | 0.43 | 857.29 | 857.29 | 857.29 | 0 |
| 1734370200 | 853.62 | -4.41 | -0.51 | 853.62 | 853.62 | 853.62 | 0 |
| 1734111000 | 858.03 | -3.95 | -0.46 | 858.03 | 858.03 | 858.03 | 0 |
| 1734024600 | 861.98 | 0.52 | 0.06 | 861.98 | 861.98 | 861.98 | 0 |
| 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 |
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
