Premium
DAXsupersector Consumer Goods Kurs (4N7B)
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 | -18.73 | -3.5665321045 | 525.16 | 525.16 | 506.43 | 0 | 0 | IX |
| 4 | 8.53 | 1.71319542077 | 497.9 | 525.16 | 496.89 | 0 | 0 | IX |
| 12 | 37.29 | 7.9485867758 | 469.14 | 525.16 | 459.21 | 0 | 0 | IX |
| 26 | 18.26 | 3.74050023557 | 488.17 | 525.16 | 459.21 | 0 | 0 | IX |
| 52 | -41.3 | -7.54021141803 | 547.73 | 590.92 | 459.21 | 0 | 0 | IX |
| 156 | -90.99 | -15.2304911118 | 597.42 | 621.15 | 444.03 | 0 | 0 | IX |
| 260 | -37.04 | -6.81546359505 | 543.47 | 699.52 | 330.34 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 506.43 | -4.21 | -0.82 | 506.43 | 506.43 | 506.43 | 0 |
| 1738690200 | 510.64 | 0.31 | 0.06 | 510.64 | 510.64 | 510.64 | 0 |
| 1738603800 | 510.33 | -9.91 | -1.90 | 510.33 | 510.33 | 510.33 | 0 |
| 1738344600 | 520.24 | -4.92 | -0.94 | 520.24 | 520.24 | 520.24 | 0 |
| 1738258200 | 525.16 | 5.6 | 1.08 | 525.16 | 525.16 | 525.16 | 0 |
| 1738171800 | 519.55999 | 1.52 | 0.29 | 519.55999 | 519.55999 | 519.55999 | 0 |
| 1738085400 | 518.04 | -1.53 | -0.29 | 518.04 | 518.04 | 518.04 | 0 |
| 1737999000 | 519.57 | 5.51 | 1.07 | 519.57 | 519.57 | 519.57 | 0 |
| 1737739800 | 514.05999 | 2.73 | 0.53 | 514.05999 | 514.05999 | 514.05999 | 0 |
| 1737653400 | 511.33 | -2.31 | -0.45 | 511.33 | 511.33 | 511.33 | 0 |
| 1737567000 | 513.64 | 7.32 | 1.45 | 513.64 | 513.64 | 513.64 | 0 |
| 1737480600 | 506.32 | -1.36 | -0.27 | 506.32 | 506.32 | 506.32 | 0 |
| 1737394200 | 507.68 | 5.67 | 1.13 | 507.68 | 507.68 | 507.68 | 0 |
| 1737135000 | 502.01 | 2.07 | 0.41 | 502.01 | 502.01 | 502.01 | 0 |
| 1737048600 | 499.94 | -3.04 | -0.60 | 499.94 | 499.94 | 499.94 | 0 |
| 1736962200 | 502.98 | 6.09 | 1.23 | 502.98 | 502.98 | 502.98 | 0 |
| 1736875800 | 496.89 | -0.43 | -0.09 | 496.89 | 496.89 | 496.89 | 0 |
| 1736789400 | 497.32 | -2.96 | -0.59 | 497.32 | 497.32 | 497.32 | 0 |
| 1736530200 | 500.28 | 2.38 | 0.48 | 500.28 | 500.28 | 500.28 | 0 |
| 1736443800 | 497.9 | -0.57 | -0.11 | 497.9 | 497.9 | 497.9 | 0 |
| 1736357400 | 498.47 | -3.58 | -0.71 | 498.47 | 498.47 | 498.47 | 0 |
| 1736271000 | 502.05 | 2.07 | 0.41 | 502.05 | 502.05 | 502.05 | 0 |
| 1736184600 | 499.98 | 13.03 | 2.68 | 499.98 | 499.98 | 499.98 | 0 |
| 1735925400 | 486.95 | -5.9 | -1.20 | 486.95 | 486.95 | 486.95 | 0 |
| 1735839000 | 492.85 | -4.59 | -0.92 | 492.85 | 492.85 | 492.85 | 0 |
| 1735579800 | 497.44 | 1.95 | 0.39 | 497.44 | 497.44 | 497.44 | 0 |
| 1735320600 | 495.49 | 4.67 | 0.95 | 495.49 | 495.49 | 495.49 | 0 |
| 1734975000 | 490.82 | -3.65 | -0.74 | 490.82 | 490.82 | 490.82 | 0 |
| 1734715800 | 494.47 | 2.02 | 0.41 | 494.47 | 494.47 | 494.47 | 0 |
| 1734629400 | 492.45 | -4.55 | -0.92 | 492.45 | 492.45 | 492.45 | 0 |
| 1734543000 | 497 | -1.59 | -0.32 | 497 | 497 | 497 | 0 |
| 1734456600 | 498.59 | -0.73 | -0.15 | 498.59 | 498.59 | 498.59 | 0 |
| 1734370200 | 499.32 | -7.69 | -1.52 | 499.32 | 499.32 | 499.32 | 0 |
| 1734111000 | 507.01 | -0.59 | -0.12 | 507.01 | 507.01 | 507.01 | 0 |
| 1734024600 | 507.6 | 3.97 | 0.79 | 507.6 | 507.6 | 507.6 | 0 |
| 1733938200 | 503.63 | 0.13 | 0.03 | 503.63 | 503.63 | 503.63 | 0 |
| 1733851800 | 503.5 | 3.54 | 0.71 | 503.5 | 503.5 | 503.5 | 0 |
| 1733765400 | 499.96 | 5.92 | 1.20 | 499.96 | 499.96 | 499.96 | 0 |
| 1733506200 | 494.04 | 6.3 | 1.29 | 494.04 | 494.04 | 494.04 | 0 |
| 1733419800 | 487.74 | 5.78 | 1.20 | 487.74 | 487.74 | 487.74 | 0 |
| 1733333400 | 481.96 | 5.66 | 1.19 | 481.96 | 481.96 | 481.96 | 0 |
| 1733247000 | 476.3 | -0.4 | -0.08 | 476.3 | 476.3 | 476.3 | 0 |
| 1733160600 | 476.7 | 6.22 | 1.32 | 476.7 | 476.7 | 476.7 | 0 |
| 1732901400 | 470.48 | 2.55 | 0.54 | 470.48 | 470.48 | 470.48 | 0 |
| 1732815000 | 467.93 | 0.92 | 0.20 | 467.93 | 467.93 | 467.93 | 0 |
| 1732728600 | 467.01 | 0.44 | 0.09 | 467.01 | 467.01 | 467.01 | 0 |
| 1732642200 | 466.57 | -3.87 | -0.82 | 466.57 | 466.57 | 466.57 | 0 |
| 1732555800 | 470.44 | 7.22 | 1.56 | 470.44 | 470.44 | 470.44 | 0 |
| 1732296600 | 463.22 | 4.01 | 0.87 | 463.22 | 463.22 | 463.22 | 0 |
| 1732210200 | 459.21 | -2.55 | -0.55 | 459.21 | 459.21 | 459.21 | 0 |
| 1732123800 | 461.76 | -5.08 | -1.09 | 461.76 | 461.76 | 461.76 | 0 |
| 1732037400 | 466.84 | -4.36 | -0.93 | 466.84 | 466.84 | 466.84 | 0 |
| 1731951000 | 471.2 | 0.95 | 0.20 | 471.2 | 471.2 | 471.2 | 0 |
| 1731691800 | 470.25 | 1.11 | 0.24 | 470.25 | 470.25 | 470.25 | 0 |
| 1731605400 | 469.14 | 6.09 | 1.32 | 469.14 | 469.14 | 469.14 | 0 |
| 1731519000 | 463.05 | -3.78 | -0.81 | 463.05 | 463.05 | 463.05 | 0 |
| 1731432600 | 466.83 | -7.49 | -1.58 | 466.83 | 466.83 | 466.83 | 0 |
| 1731346200 | 474.32 | 5.29 | 1.13 | 474.32 | 474.32 | 474.32 | 0 |
| 1731087000 | 469.03 | -8 | -1.68 | 469.03 | 469.03 | 469.03 | 0 |
| 1731000600 | 477.03 | 12.7 | 2.74 | 477.03 | 477.03 | 477.03 | 0 |
| 1730914200 | 464.33 | -20.57 | -4.24 | 464.33 | 464.33 | 464.33 | 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
