Premium
DAXsupersector Basic Materials Kurs (4N7A)
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 | 12.07 | 1.40912487158 | 856.56 | 867.96 | 853.21 | 0 | 0 | IX |
| 4 | 68.66 | 8.58282185582 | 799.97 | 881.72 | 799.52 | 0 | 0 | IX |
| 12 | 57.09 | 7.03477339379 | 811.54 | 881.72 | 750.71 | 0 | 0 | IX |
| 26 | 56.4 | 6.94384595496 | 812.23 | 881.72 | 750.71 | 0 | 0 | IX |
| 52 | 67.4 | 8.41206644784 | 801.23 | 910.16 | 750.71 | 0 | 0 | IX |
| 156 | -124.39 | -12.5264345129 | 993.02 | 1091.82 | 744.69 | 0 | 0 | IX |
| 260 | 207.31 | 31.3479102401 | 661.32 | 1091.82 | 495.13 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 856.57 | 3.36 | 0.39 | 856.57 | 856.57 | 856.57 | 0 |
| 1740677400 | 853.21 | -14.75 | -1.70 | 853.21 | 853.21 | 853.21 | 0 |
| 1740591000 | 867.96 | 13.78 | 1.61 | 867.96 | 867.96 | 867.96 | 0 |
| 1740504600 | 854.18 | -2.38 | -0.28 | 854.18 | 854.18 | 854.18 | 0 |
| 1740418200 | 856.56 | 2.65 | 0.31 | 856.56 | 856.56 | 856.56 | 0 |
| 1740159000 | 853.91 | 11.19 | 1.33 | 853.91 | 853.91 | 853.91 | 0 |
| 1740072600 | 842.72 | 1.24 | 0.15 | 842.72 | 842.72 | 842.72 | 0 |
| 1739986200 | 841.48 | -32.8 | -3.75 | 841.48 | 841.48 | 841.48 | 0 |
| 1739899800 | 874.28 | -6.55 | -0.74 | 874.28 | 874.28 | 874.28 | 0 |
| 1739813400 | 880.83 | 0.27 | 0.03 | 880.83 | 880.83 | 880.83 | 0 |
| 1739554200 | 880.56 | -1.16 | -0.13 | 880.56 | 880.56 | 880.56 | 0 |
| 1739467800 | 881.72 | 36.27 | 4.29 | 881.72 | 881.72 | 881.72 | 0 |
| 1739381400 | 845.45 | 17.02 | 2.05 | 845.45 | 845.45 | 845.45 | 0 |
| 1739295000 | 828.43 | -2.17 | -0.26 | 828.43 | 828.43 | 828.43 | 0 |
| 1739208600 | 830.6 | 0.44 | 0.05 | 830.6 | 830.6 | 830.6 | 0 |
| 1738949400 | 830.16 | -11.62 | -1.38 | 830.16 | 830.16 | 830.16 | 0 |
| 1738863000 | 841.78 | 42.26 | 5.29 | 841.78 | 841.78 | 841.78 | 0 |
| 1738776600 | 799.52 | -2.24 | -0.28 | 799.52 | 799.52 | 799.52 | 0 |
| 1738690200 | 801.76 | 1.79 | 0.22 | 801.76 | 801.76 | 801.76 | 0 |
| 1738603800 | 799.97 | -20.87 | -2.54 | 799.97 | 799.97 | 799.97 | 0 |
| 1738344600 | 820.84 | -8.72 | -1.05 | 820.84 | 820.84 | 820.84 | 0 |
| 1738258200 | 829.56 | 5.86 | 0.71 | 829.56 | 829.56 | 829.56 | 0 |
| 1738171800 | 823.7 | -3.92 | -0.47 | 823.7 | 823.7 | 823.7 | 0 |
| 1738085400 | 827.62 | 4.97 | 0.60 | 827.62 | 827.62 | 827.62 | 0 |
| 1737999000 | 822.65 | 3.25 | 0.40 | 822.65 | 822.65 | 822.65 | 0 |
| 1737739800 | 819.4 | 14.8 | 1.84 | 819.4 | 819.4 | 819.4 | 0 |
| 1737653400 | 804.6 | 0.81 | 0.10 | 804.6 | 804.6 | 804.6 | 0 |
| 1737567000 | 803.79 | 0 | 0.00 | 803.79 | 803.79 | 803.79 | 0 |
| 1737480600 | 803.79 | 1.92 | 0.24 | 803.79 | 803.79 | 803.79 | 0 |
| 1737394200 | 801.87 | 14.04 | 1.78 | 801.87 | 801.87 | 801.87 | 0 |
| 1737135000 | 787.83 | 6.42 | 0.82 | 787.83 | 787.83 | 787.83 | 0 |
| 1737048600 | 781.41 | -0.09 | -0.01 | 781.41 | 781.41 | 781.41 | 0 |
| 1736962200 | 781.5 | 23.94 | 3.16 | 781.5 | 781.5 | 781.5 | 0 |
| 1736875800 | 757.56 | 2.09 | 0.28 | 757.56 | 757.56 | 757.56 | 0 |
| 1736789400 | 755.47 | 4.76 | 0.63 | 755.47 | 755.47 | 755.47 | 0 |
| 1736530200 | 750.71 | -9.38 | -1.23 | 750.71 | 750.71 | 750.71 | 0 |
| 1736443800 | 760.09 | -0.13 | -0.02 | 760.09 | 760.09 | 760.09 | 0 |
| 1736357400 | 760.22 | -6.9 | -0.90 | 760.22 | 760.22 | 760.22 | 0 |
| 1736271000 | 767.12 | -0.69 | -0.09 | 767.12 | 767.12 | 767.12 | 0 |
| 1736184600 | 767.81 | 9.28 | 1.22 | 767.81 | 767.81 | 767.81 | 0 |
| 1735925400 | 758.53 | -14.17 | -1.83 | 758.53 | 758.53 | 758.53 | 0 |
| 1735839000 | 772.7 | 1.48 | 0.19 | 772.7 | 772.7 | 772.7 | 0 |
| 1735579800 | 771.22 | -2.26 | -0.29 | 771.22 | 771.22 | 771.22 | 0 |
| 1735320600 | 773.48 | 5.77 | 0.75 | 773.48 | 773.48 | 773.48 | 0 |
| 1734975000 | 767.71 | -1.17 | -0.15 | 767.71 | 767.71 | 767.71 | 0 |
| 1734715800 | 768.88 | -2.58 | -0.33 | 768.88 | 768.88 | 768.88 | 0 |
| 1734629400 | 771.46 | -9.86 | -1.26 | 771.46 | 771.46 | 771.46 | 0 |
| 1734543000 | 781.32 | -5.68 | -0.72 | 781.32 | 781.32 | 781.32 | 0 |
| 1734456600 | 787 | -3.33 | -0.42 | 787 | 787 | 787 | 0 |
| 1734370200 | 790.33 | -12.2 | -1.52 | 790.33 | 790.33 | 790.33 | 0 |
| 1734111000 | 802.53 | -8.84 | -1.09 | 802.53 | 802.53 | 802.53 | 0 |
| 1734024600 | 811.37 | 1.24 | 0.15 | 811.37 | 811.37 | 811.37 | 0 |
| 1733938200 | 810.13 | -1.35 | -0.17 | 810.13 | 810.13 | 810.13 | 0 |
| 1733851800 | 811.48 | -0.06 | -0.01 | 811.48 | 811.48 | 811.48 | 0 |
| 1733765400 | 811.54 | 12.29 | 1.54 | 811.54 | 811.54 | 811.54 | 0 |
| 1733506200 | 799.25 | 4.15 | 0.52 | 799.25 | 799.25 | 799.25 | 0 |
| 1733419800 | 795.1 | 3.12 | 0.39 | 795.1 | 795.1 | 795.1 | 0 |
| 1733333400 | 791.98 | -1.23 | -0.16 | 791.98 | 791.98 | 791.98 | 0 |
| 1733247000 | 793.21 | 3.49 | 0.44 | 793.21 | 793.21 | 793.21 | 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
