Premium
DAXsupersector FIRE Kurs (4N7D)
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 | 6.86 | 1.38995826073 | 493.54 | 499.39 | 493.54 | 0 | 0 | IX |
| 4 | 14.32 | 2.94601711652 | 486.08 | 499.39 | 435.01 | 0 | 0 | IX |
| 12 | 61.44 | 13.9967195189 | 438.96 | 499.39 | 435.01 | 0 | 0 | IX |
| 26 | 95.71 | 23.6502013887 | 404.69 | 499.39 | 394.14 | 0 | 0 | IX |
| 52 | 137.31 | 37.8170701479 | 363.09 | 499.39 | 346.35 | 0 | 0 | IX |
| 156 | 187.54 | 59.943744806 | 312.86 | 499.39 | 238.17 | 0 | 0 | IX |
| 260 | 228.65 | 84.1398344066 | 271.75 | 499.39 | 238.17 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 500.4 | 2.43 | 0.49 | 500.4 | 500.4 | 500.4 | 0 |
| 1745512200 | 497.97 | -1.42 | -0.28 | 497.97 | 497.97 | 497.97 | 0 |
| 1745425800 | 499.39 | 5.85 | 1.19 | 499.39 | 499.39 | 499.39 | 0 |
| 1745339400 | 493.54 | 7.03 | 1.44 | 493.54 | 493.54 | 493.54 | 0 |
| 1744907400 | 486.51 | 1.72 | 0.35 | 486.51 | 486.51 | 486.51 | 0 |
| 1744821000 | 484.79 | 2.82 | 0.59 | 484.79 | 484.79 | 484.79 | 0 |
| 1744734600 | 481.97 | 9.4 | 1.99 | 481.97 | 481.97 | 481.97 | 0 |
| 1744648200 | 472.57 | 13.26 | 2.89 | 472.57 | 472.57 | 472.57 | 0 |
| 1744389000 | 459.31 | 3.11 | 0.68 | 459.31 | 459.31 | 459.31 | 0 |
| 1744302600 | 456.2 | 19.36 | 4.43 | 456.2 | 456.2 | 456.2 | 0 |
| 1744216200 | 436.84 | -14.51 | -3.21 | 436.84 | 436.84 | 436.84 | 0 |
| 1744129800 | 451.35 | 16.34 | 3.76 | 451.35 | 451.35 | 451.35 | 0 |
| 1744043400 | 435.01 | -22.03 | -4.82 | 435.01 | 435.01 | 435.01 | 0 |
| 1743784200 | 457.04 | -29.02 | -5.97 | 457.04 | 457.04 | 457.04 | 0 |
| 1743697800 | 486.06 | -3.94 | -0.80 | 486.06 | 486.06 | 486.06 | 0 |
| 1743611400 | 490 | 0.01 | 0.00 | 490 | 490 | 490 | 0 |
| 1743525000 | 489.99 | 8.58 | 1.78 | 489.99 | 489.99 | 489.99 | 0 |
| 1743438600 | 481.41 | -4.67 | -0.96 | 481.41 | 481.41 | 481.41 | 0 |
| 1743183000 | 486.08 | -2.97 | -0.61 | 486.08 | 486.08 | 486.08 | 0 |
| 1743096600 | 489.05 | 1.2 | 0.25 | 489.05 | 489.05 | 489.05 | 0 |
| 1743010200 | 487.85 | -1.37 | -0.28 | 487.85 | 487.85 | 487.85 | 0 |
| 1742923800 | 489.22 | 6.22 | 1.29 | 489.22 | 489.22 | 489.22 | 0 |
| 1742837400 | 483 | -1.2 | -0.25 | 483 | 483 | 483 | 0 |
| 1742578200 | 484.2 | -0.11 | -0.02 | 484.2 | 484.2 | 484.2 | 0 |
| 1742491800 | 484.31 | -4.78 | -0.98 | 484.31 | 484.31 | 484.31 | 0 |
| 1742405400 | 489.09 | -3.86 | -0.78 | 489.09 | 489.09 | 489.09 | 0 |
| 1742319000 | 492.95 | 5.41 | 1.11 | 492.95 | 492.95 | 492.95 | 0 |
| 1742232600 | 487.54 | 2.19 | 0.45 | 487.54 | 487.54 | 487.54 | 0 |
| 1741973400 | 485.35 | 7.49 | 1.57 | 485.35 | 485.35 | 485.35 | 0 |
| 1741887000 | 477.86 | 0.3 | 0.06 | 477.86 | 477.86 | 477.86 | 0 |
| 1741800600 | 477.56 | 9.63 | 2.06 | 477.56 | 477.56 | 477.56 | 0 |
| 1741714200 | 467.93 | -5.51 | -1.16 | 467.93 | 467.93 | 467.93 | 0 |
| 1741627800 | 473.44 | -1.08 | -0.23 | 473.44 | 473.44 | 473.44 | 0 |
| 1741368600 | 474.52 | -1.8 | -0.38 | 474.52 | 474.52 | 474.52 | 0 |
| 1741282200 | 476.32 | 2.3 | 0.49 | 476.32 | 476.32 | 476.32 | 0 |
| 1741195800 | 474.02 | 12.63 | 2.74 | 474.02 | 474.02 | 474.02 | 0 |
| 1741109400 | 461.39 | -9.78 | -2.08 | 461.39 | 461.39 | 461.39 | 0 |
| 1741023000 | 471.17 | 9.89 | 2.14 | 471.17 | 471.17 | 471.17 | 0 |
| 1740763800 | 461.28 | -2.1 | -0.45 | 461.28 | 461.28 | 461.28 | 0 |
| 1740677400 | 463.38 | -1.29 | -0.28 | 463.38 | 463.38 | 463.38 | 0 |
| 1740591000 | 464.67 | 13.38 | 2.96 | 464.67 | 464.67 | 464.67 | 0 |
| 1740504600 | 451.29 | 3.48 | 0.78 | 451.29 | 451.29 | 451.29 | 0 |
| 1740418200 | 447.81 | 4.95 | 1.12 | 447.81 | 447.81 | 447.81 | 0 |
| 1740159000 | 442.86 | 0.88 | 0.20 | 442.86 | 442.86 | 442.86 | 0 |
| 1740072600 | 441.98 | -1.4 | -0.32 | 441.98 | 441.98 | 441.98 | 0 |
| 1739986200 | 443.38 | -11.12 | -2.45 | 443.38 | 443.38 | 443.38 | 0 |
| 1739899800 | 454.5 | 3.72 | 0.83 | 454.5 | 454.5 | 454.5 | 0 |
| 1739813400 | 450.78 | 5.68 | 1.28 | 450.78 | 450.78 | 450.78 | 0 |
| 1739554200 | 445.1 | -6.97 | -1.54 | 445.1 | 445.1 | 445.1 | 0 |
| 1739467800 | 452.07 | 6.35 | 1.42 | 452.07 | 452.07 | 452.07 | 0 |
| 1739381400 | 445.72 | 2.49 | 0.56 | 445.72 | 445.72 | 445.72 | 0 |
| 1739295000 | 443.23 | 0.41 | 0.09 | 443.23 | 443.23 | 443.23 | 0 |
| 1739208600 | 442.82 | 1.37 | 0.31 | 442.82 | 442.82 | 442.82 | 0 |
| 1738949400 | 441.45 | 0.18 | 0.04 | 441.45 | 441.45 | 441.45 | 0 |
| 1738863000 | 441.27 | 3.33 | 0.76 | 441.27 | 441.27 | 441.27 | 0 |
| 1738776600 | 437.94 | 1.8 | 0.41 | 437.94 | 437.94 | 437.94 | 0 |
| 1738690200 | 436.14 | 1.09 | 0.25 | 436.14 | 436.14 | 436.14 | 0 |
| 1738603800 | 435.05 | -3.91 | -0.89 | 435.05 | 435.05 | 435.05 | 0 |
| 1738344600 | 438.96 | -1.16 | -0.26 | 438.96 | 438.96 | 438.96 | 0 |
| 1738258200 | 440.12 | 0.9 | 0.20 | 440.12 | 440.12 | 440.12 | 0 |
| 1738171800 | 439.22 | -0.12 | -0.03 | 439.22 | 439.22 | 439.22 | 0 |
| 1738085400 | 439.34 | 2.24 | 0.51 | 439.34 | 439.34 | 439.34 | 0 |
| 1737999000 | 437.1 | 4.91 | 1.14 | 437.1 | 437.1 | 437.1 | 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
