Premium
DAXsupersector Information Technology Kurs (4N7F)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.99 | 0.862432170395 | 1970.01 | 1987 | 1937.27 | 0 | 0 | IX |
| 4 | 156.53 | 8.55135566275 | 1830.47 | 1987 | 1820.75 | 0 | 0 | IX |
| 12 | 331.22 | 20.0038652478 | 1655.78 | 1987 | 1649.14 | 0 | 0 | IX |
| 26 | 552.69 | 38.5335108868 | 1434.31 | 1987 | 1434.31 | 0 | 0 | IX |
| 52 | 492.66 | 32.9684007656 | 1494.34 | 1987 | 1352.23 | 0 | 0 | IX |
| 156 | 496.87 | 33.3440706516 | 1490.13 | 1987 | 1011.68 | 0 | 0 | IX |
| 260 | 440.33 | 28.4695507122 | 1546.67 | 1987 | 990.93 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 1987 | 49.73 | 2.57 | 1987 | 1987 | 1987 | 0 |
| 1738603800 | 1937.27 | -39.1 | -1.98 | 1937.27 | 1937.27 | 1937.27 | 0 |
| 1738344600 | 1976.37 | 7.33 | 0.37 | 1976.37 | 1976.37 | 1976.37 | 0 |
| 1738258200 | 1969.04 | -0.97 | -0.05 | 1969.04 | 1969.04 | 1969.04 | 0 |
| 1738171800 | 1970.01 | 23.29 | 1.20 | 1970.01 | 1970.01 | 1970.01 | 0 |
| 1738085400 | 1946.72 | 6.2 | 0.32 | 1946.72 | 1946.72 | 1946.72 | 0 |
| 1737999000 | 1940.52 | -19.85 | -1.01 | 1940.52 | 1940.52 | 1940.52 | 0 |
| 1737739800 | 1960.37 | 7.46 | 0.38 | 1960.37 | 1960.37 | 1960.37 | 0 |
| 1737653400 | 1952.91 | 32.73 | 1.70 | 1952.91 | 1952.91 | 1952.91 | 0 |
| 1737567000 | 1920.18 | 0 | 0.00 | 1920.18 | 1920.18 | 1920.18 | 0 |
| 1737480600 | 1920.18 | 7.5 | 0.39 | 1920.18 | 1920.18 | 1920.18 | 0 |
| 1737394200 | 1912.68 | -0.94 | -0.05 | 1912.68 | 1912.68 | 1912.68 | 0 |
| 1737135000 | 1913.62 | 16.46 | 0.87 | 1913.62 | 1913.62 | 1913.62 | 0 |
| 1737048600 | 1897.16 | 9.04 | 0.48 | 1897.16 | 1897.16 | 1897.16 | 0 |
| 1736962200 | 1888.12 | 44.94 | 2.44 | 1888.12 | 1888.12 | 1888.12 | 0 |
| 1736875800 | 1843.18 | 22.43 | 1.23 | 1843.18 | 1843.18 | 1843.18 | 0 |
| 1736789400 | 1820.75 | -12.59 | -0.69 | 1820.75 | 1820.75 | 1820.75 | 0 |
| 1736530200 | 1833.34 | 4.25 | 0.23 | 1833.34 | 1833.34 | 1833.34 | 0 |
| 1736443800 | 1829.09 | -1.38 | -0.08 | 1829.09 | 1829.09 | 1829.09 | 0 |
| 1736357400 | 1830.47 | -1.28 | -0.07 | 1830.47 | 1830.47 | 1830.47 | 0 |
| 1736271000 | 1831.75 | 28.57 | 1.58 | 1831.75 | 1831.75 | 1831.75 | 0 |
| 1736184600 | 1803.18 | 46.08 | 2.62 | 1803.18 | 1803.18 | 1803.18 | 0 |
| 1735925400 | 1757.1 | -25.99 | -1.46 | 1757.1 | 1757.1 | 1757.1 | 0 |
| 1735839000 | 1783.09 | 14.46 | 0.82 | 1783.09 | 1783.09 | 1783.09 | 0 |
| 1735579800 | 1768.63 | -23.29 | -1.30 | 1768.63 | 1768.63 | 1768.63 | 0 |
| 1735320600 | 1791.92 | 21.8 | 1.23 | 1791.92 | 1791.92 | 1791.92 | 0 |
| 1734975000 | 1770.12 | 0.69 | 0.04 | 1770.12 | 1770.12 | 1770.12 | 0 |
| 1734715800 | 1769.43 | -5.39 | -0.30 | 1769.43 | 1769.43 | 1769.43 | 0 |
| 1734629400 | 1774.82 | -35.15 | -1.94 | 1774.82 | 1774.82 | 1774.82 | 0 |
| 1734543000 | 1809.97 | 13.53 | 0.75 | 1809.97 | 1809.97 | 1809.97 | 0 |
| 1734456600 | 1796.44 | -9.07 | -0.50 | 1796.44 | 1796.44 | 1796.44 | 0 |
| 1734370200 | 1805.51 | -4.76 | -0.26 | 1805.51 | 1805.51 | 1805.51 | 0 |
| 1734111000 | 1810.27 | -5.51 | -0.30 | 1810.27 | 1810.27 | 1810.27 | 0 |
| 1734024600 | 1815.78 | 16.36 | 0.91 | 1815.78 | 1815.78 | 1815.78 | 0 |
| 1733938200 | 1799.42 | -9.55 | -0.53 | 1799.42 | 1799.42 | 1799.42 | 0 |
| 1733851800 | 1808.97 | -5.33 | -0.29 | 1808.97 | 1808.97 | 1808.97 | 0 |
| 1733765400 | 1814.3 | -2.85 | -0.16 | 1814.3 | 1814.3 | 1814.3 | 0 |
| 1733506200 | 1817.15 | 6.98 | 0.39 | 1817.15 | 1817.15 | 1817.15 | 0 |
| 1733419800 | 1810.17 | -0.02 | -0.00 | 1810.17 | 1810.17 | 1810.17 | 0 |
| 1733333400 | 1810.19 | 57.37 | 3.27 | 1810.19 | 1810.19 | 1810.19 | 0 |
| 1733247000 | 1752.82 | 17.16 | 0.99 | 1752.82 | 1752.82 | 1752.82 | 0 |
| 1733160600 | 1735.66 | 38.51 | 2.27 | 1735.66 | 1735.66 | 1735.66 | 0 |
| 1732901400 | 1697.15 | 29.92 | 1.79 | 1697.15 | 1697.15 | 1697.15 | 0 |
| 1732815000 | 1667.23 | 5.32 | 0.32 | 1667.23 | 1667.23 | 1667.23 | 0 |
| 1732728600 | 1661.91 | -22.97 | -1.36 | 1661.91 | 1661.91 | 1661.91 | 0 |
| 1732642200 | 1684.88 | -1.82 | -0.11 | 1684.88 | 1684.88 | 1684.88 | 0 |
| 1732555800 | 1686.7 | -10.53 | -0.62 | 1686.7 | 1686.7 | 1686.7 | 0 |
| 1732296600 | 1697.23 | 14.52 | 0.86 | 1697.23 | 1697.23 | 1697.23 | 0 |
| 1732210200 | 1682.71 | 24.2 | 1.46 | 1682.71 | 1682.71 | 1682.71 | 0 |
| 1732123800 | 1658.51 | 4.03 | 0.24 | 1658.51 | 1658.51 | 1658.51 | 0 |
| 1732037400 | 1654.48 | 2.06 | 0.12 | 1654.48 | 1654.48 | 1654.48 | 0 |
| 1731951000 | 1652.42 | 3.28 | 0.20 | 1652.42 | 1652.42 | 1652.42 | 0 |
| 1731691800 | 1649.14 | -27.24 | -1.62 | 1649.14 | 1649.14 | 1649.14 | 0 |
| 1731605400 | 1676.38 | 20.6 | 1.24 | 1676.38 | 1676.38 | 1676.38 | 0 |
| 1731519000 | 1655.78 | -16.92 | -1.01 | 1655.78 | 1655.78 | 1655.78 | 0 |
| 1731432600 | 1672.7 | -0.64 | -0.04 | 1672.7 | 1672.7 | 1672.7 | 0 |
| 1731346200 | 1673.34 | 9 | 0.54 | 1673.34 | 1673.34 | 1673.34 | 0 |
| 1731087000 | 1664.34 | 4.29 | 0.26 | 1664.34 | 1664.34 | 1664.34 | 0 |
| 1731000600 | 1660.05 | 52.59 | 3.27 | 1660.05 | 1660.05 | 1660.05 | 0 |
| 1730914200 | 1607.46 | -25.06 | -1.54 | 1607.46 | 1607.46 | 1607.46 | 0 |
| 1730827800 | 1632.52 | 15.22 | 0.94 | 1632.52 | 1632.52 | 1632.52 | 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
