Premium
DAXsupersector Industrials Kurs (4N7E)
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 | -8.15 | -1.19026755462 | 684.72 | 703.69 | 684.72 | 0 | 0 | IX |
| 4 | 59.54 | 9.64944978364 | 617.03 | 703.69 | 617.03 | 0 | 0 | IX |
| 12 | 131.07 | 24.0274977085 | 545.5 | 703.69 | 543.8 | 0 | 0 | IX |
| 26 | 191.95 | 39.6083529363 | 484.62 | 703.69 | 484.62 | 0 | 0 | IX |
| 52 | 156.79 | 30.1646850591 | 519.78 | 703.69 | 455.2 | 0 | 0 | IX |
| 156 | 231.74 | 52.0963064542 | 444.83 | 703.69 | 317.46 | 0 | 0 | IX |
| 260 | 452.35 | 201.743823031 | 224.22 | 703.69 | 224.22 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 686.96 | -13.76 | -1.96 | 686.96 | 686.96 | 686.96 | 0 |
| 1742405400 | 700.72 | -2.97 | -0.42 | 700.72 | 700.72 | 700.72 | 0 |
| 1742319000 | 703.69 | 11.02 | 1.59 | 703.69 | 703.69 | 703.69 | 0 |
| 1742232600 | 692.67 | 7.95 | 1.16 | 692.67 | 692.67 | 692.67 | 0 |
| 1741973400 | 684.72 | 21.3 | 3.21 | 684.72 | 684.72 | 684.72 | 0 |
| 1741887000 | 663.41999 | -2.02 | -0.30 | 663.41999 | 663.41999 | 663.41999 | 0 |
| 1741800600 | 665.44 | 17.11 | 2.64 | 665.44 | 665.44 | 665.44 | 0 |
| 1741714200 | 648.33 | -4.36 | -0.67 | 648.33 | 648.33 | 648.33 | 0 |
| 1741627800 | 652.69 | -19.88 | -2.96 | 652.69 | 652.69 | 652.69 | 0 |
| 1741368600 | 672.57 | -24.52 | -3.52 | 672.57 | 672.57 | 672.57 | 0 |
| 1741282200 | 697.09 | 25.19 | 3.75 | 697.09 | 697.09 | 697.09 | 0 |
| 1741195800 | 671.9 | 43.52 | 6.93 | 671.9 | 671.9 | 671.9 | 0 |
| 1741109400 | 628.38 | -29.73 | -4.52 | 628.38 | 628.38 | 628.38 | 0 |
| 1741023000 | 658.11 | 25.68 | 4.06 | 658.11 | 658.11 | 658.11 | 0 |
| 1740763800 | 632.42999 | 2.12 | 0.34 | 632.42999 | 632.42999 | 632.42999 | 0 |
| 1740677400 | 630.30999 | -4.73 | -0.74 | 630.30999 | 630.30999 | 630.30999 | 0 |
| 1740591000 | 635.04 | 17.6 | 2.85 | 635.04 | 635.04 | 635.04 | 0 |
| 1740504600 | 617.44 | -3.08 | -0.50 | 617.44 | 617.44 | 617.44 | 0 |
| 1740418200 | 620.52 | 3.49 | 0.57 | 620.52 | 620.52 | 620.52 | 0 |
| 1740159000 | 617.03 | -4.65 | -0.75 | 617.03 | 617.03 | 617.03 | 0 |
| 1740072600 | 621.67999 | -6.84 | -1.09 | 621.67999 | 621.67999 | 621.67999 | 0 |
| 1739986200 | 628.52 | -16.61 | -2.57 | 628.52 | 628.52 | 628.52 | 0 |
| 1739899800 | 645.13 | 3.07 | 0.48 | 645.13 | 645.13 | 645.13 | 0 |
| 1739813400 | 642.05999 | 13.97 | 2.22 | 642.05999 | 642.05999 | 642.05999 | 0 |
| 1739554200 | 628.09 | -0.6 | -0.10 | 628.09 | 628.09 | 628.09 | 0 |
| 1739467800 | 628.69 | 22.29 | 3.68 | 628.69 | 628.69 | 628.69 | 0 |
| 1739381400 | 606.4 | 1.14 | 0.19 | 606.4 | 606.4 | 606.4 | 0 |
| 1739295000 | 605.26 | 3.84 | 0.64 | 605.26 | 605.26 | 605.26 | 0 |
| 1739208600 | 601.41999 | 6.18 | 1.04 | 601.41999 | 601.41999 | 601.41999 | 0 |
| 1738949400 | 595.24 | -0.66 | -0.11 | 595.24 | 595.24 | 595.24 | 0 |
| 1738863000 | 595.9 | 10.18 | 1.74 | 595.9 | 595.9 | 595.9 | 0 |
| 1738776600 | 585.72 | 0.52 | 0.09 | 585.72 | 585.72 | 585.72 | 0 |
| 1738690200 | 585.2 | -2.25 | -0.38 | 585.2 | 585.2 | 585.2 | 0 |
| 1738603800 | 587.45 | -9.73 | -1.63 | 587.45 | 587.45 | 587.45 | 0 |
| 1738344600 | 597.17999 | 4.05 | 0.68 | 597.17999 | 597.17999 | 597.17999 | 0 |
| 1738258200 | 593.13 | 4.91 | 0.83 | 593.13 | 593.13 | 593.13 | 0 |
| 1738171800 | 588.22 | 6.81 | 1.17 | 588.22 | 588.22 | 588.22 | 0 |
| 1738085400 | 581.41 | 3.16 | 0.55 | 581.41 | 581.41 | 581.41 | 0 |
| 1737999000 | 578.25 | -17.58 | -2.95 | 578.25 | 578.25 | 578.25 | 0 |
| 1737739800 | 595.83 | 0.77 | 0.13 | 595.83 | 595.83 | 595.83 | 0 |
| 1737653400 | 595.05999 | 16.62 | 2.87 | 595.05999 | 595.05999 | 595.05999 | 0 |
| 1737567000 | 578.44 | 0 | 0.00 | 578.44 | 578.44 | 578.44 | 0 |
| 1737480600 | 578.44 | 3.78 | 0.66 | 578.44 | 578.44 | 578.44 | 0 |
| 1737394200 | 574.66 | 3.22 | 0.56 | 574.66 | 574.66 | 574.66 | 0 |
| 1737135000 | 571.44 | 12.92 | 2.31 | 571.44 | 571.44 | 571.44 | 0 |
| 1737048600 | 558.52 | 1.32 | 0.24 | 558.52 | 558.52 | 558.52 | 0 |
| 1736962200 | 557.2 | 4.99 | 0.90 | 557.2 | 557.2 | 557.2 | 0 |
| 1736875800 | 552.21 | 3.45 | 0.63 | 552.21 | 552.21 | 552.21 | 0 |
| 1736789400 | 548.76 | -5.22 | -0.94 | 548.76 | 548.76 | 548.76 | 0 |
| 1736530200 | 553.98 | -5.12 | -0.92 | 553.98 | 553.98 | 553.98 | 0 |
| 1736443800 | 559.1 | 0.04 | 0.01 | 559.1 | 559.1 | 559.1 | 0 |
| 1736357400 | 559.05999 | 1.03 | 0.18 | 559.05999 | 559.05999 | 559.05999 | 0 |
| 1736271000 | 558.03 | 1.12 | 0.20 | 558.03 | 558.03 | 558.03 | 0 |
| 1736184600 | 556.91 | 11.47 | 2.10 | 556.91 | 556.91 | 556.91 | 0 |
| 1735925400 | 545.44 | -3.36 | -0.61 | 545.44 | 545.44 | 545.44 | 0 |
| 1735839000 | 548.79999 | 5 | 0.92 | 548.79999 | 548.79999 | 548.79999 | 0 |
| 1735579800 | 543.79999 | -1.7 | -0.31 | 543.79999 | 543.79999 | 543.79999 | 0 |
| 1735320600 | 545.5 | 1.81 | 0.33 | 545.5 | 545.5 | 545.5 | 0 |
| 1734975000 | 543.69 | -0.22 | -0.04 | 543.69 | 543.69 | 543.69 | 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
