Premium
DAXsector All Food and Beverages Performance (4N7Y)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 0.837808807734 | 46.55 | 47.38 | 45.75 | 0 | 0 | IX |
| 4 | -0.72 | -1.51070079731 | 47.66 | 48.3 | 45.75 | 0 | 0 | IX |
| 12 | -3.86 | -7.59842519685 | 50.8 | 51.02 | 45.75 | 0 | 0 | IX |
| 26 | -8.32 | -15.0560984437 | 55.26 | 65.57 | 45.75 | 0 | 0 | IX |
| 52 | -24.3 | -34.1100505334 | 71.24 | 71.63 | 45.75 | 0 | 0 | IX |
| 156 | -23.14 | -33.0194063927 | 70.08 | 93.8 | 45.75 | 0 | 0 | IX |
| 260 | -36.05 | -43.4389685504 | 82.99 | 93.8 | 45.75 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 46.39 | 0.13 | 0.28 | 46.51 | 47.38 | 45.75 | 0 |
| 1736789400 | 46.26 | 0.02 | 0.04 | 46.28 | 46.65 | 46.2 | 0 |
| 1736530200 | 46.24 | -0.27 | -0.58 | 46.51 | 46.76 | 46.18 | 0 |
| 1736443800 | 46.51 | -0.02 | -0.04 | 46.53 | 46.67 | 46.42 | 0 |
| 1736357400 | 46.53 | -0.31 | -0.66 | 46.55 | 46.78 | 46.29 | 0 |
| 1736271000 | 46.84 | -0.45 | -0.95 | 47.3 | 47.33 | 46.81 | 0 |
| 1736184600 | 47.29 | -0.14 | -0.30 | 47.39 | 47.57 | 46.99 | 0 |
| 1735925400 | 47.43 | -0.69 | -1.43 | 48.12 | 48.3 | 47.28 | 0 |
| 1735839000 | 48.12 | 0.89 | 1.88 | 47.23 | 48.28 | 47.21 | 0 |
| 1735579800 | 47.23 | 0.37 | 0.79 | 46.86 | 47.23 | 46.84 | 0 |
| 1735320600 | 46.86 | 0.43 | 0.93 | 46.3 | 46.89 | 46.28 | 0 |
| 1734975000 | 46.43 | 0.06 | 0.13 | 46.37 | 46.52 | 46.02 | 0 |
| 1734715800 | 46.37 | -0.2 | -0.43 | 46.44 | 46.5 | 46.02 | 0 |
| 1734629400 | 46.57 | -0.96 | -2.02 | 47.21 | 47.29 | 46.57 | 0 |
| 1734543000 | 47.53 | -0.17 | -0.36 | 47.66 | 47.84 | 47.3 | 0 |
| 1734456600 | 47.7 | -0.68 | -1.41 | 48.47 | 48.55 | 47.66 | 0 |
| 1734370200 | 48.38 | -0.57 | -1.16 | 48.95 | 48.97 | 48.08 | 0 |
| 1734111000 | 48.95 | 0.08 | 0.16 | 48.73 | 49.14 | 48.48 | 0 |
| 1734024600 | 48.87 | 0.33 | 0.68 | 48.54 | 49.04 | 48.19 | 0 |
| 1733938200 | 48.54 | 0.09 | 0.19 | 48.45 | 48.87 | 48.27 | 0 |
| 1733851800 | 48.45 | 0.43 | 0.90 | 48.02 | 48.6 | 47.86 | 0 |
| 1733765400 | 48.02 | 0.22 | 0.46 | 47.8 | 48.23 | 47.46 | 0 |
| 1733506200 | 47.8 | -0.36 | -0.75 | 48.22 | 48.23 | 47.8 | 0 |
| 1733419800 | 48.16 | -0.12 | -0.25 | 48.28 | 48.69 | 48.09 | 0 |
| 1733333400 | 48.28 | -0.28 | -0.58 | 48.57 | 48.93 | 48.15 | 0 |
| 1733247000 | 48.56 | 0.25 | 0.52 | 48.21 | 48.63 | 47.89 | 0 |
| 1733160600 | 48.31 | -0.27 | -0.56 | 48.53 | 48.69 | 47.98 | 0 |
| 1732901400 | 48.58 | -0.24 | -0.49 | 48.74 | 48.86 | 48.14 | 0 |
| 1732815000 | 48.82 | 0.09 | 0.18 | 48.73 | 49.27 | 48.61 | 0 |
| 1732728600 | 48.73 | 0.31 | 0.64 | 48.28 | 49.16 | 48.18 | 0 |
| 1732642200 | 48.42 | -0.82 | -1.67 | 49.24 | 49.24 | 48.12 | 0 |
| 1732555800 | 49.24 | 0.16 | 0.33 | 49.06 | 49.72 | 49.06 | 0 |
| 1732296600 | 49.08 | 0.67 | 1.38 | 48.41 | 49.33 | 48.41 | 0 |
| 1732210200 | 48.41 | -0.37 | -0.76 | 48.78 | 48.78 | 48.06 | 0 |
| 1732123800 | 48.78 | 0.64 | 1.33 | 48.15 | 48.78 | 48.09 | 0 |
| 1732037400 | 48.14 | -0.57 | -1.17 | 48.64 | 48.78 | 47.75 | 0 |
| 1731951000 | 48.71 | 0.08 | 0.16 | 48.61 | 48.87 | 48.11 | 0 |
| 1731691800 | 48.63 | -0.12 | -0.25 | 48.68 | 48.79 | 48.34 | 0 |
| 1731605400 | 48.75 | 0.44 | 0.91 | 48.27 | 48.86 | 48.21 | 0 |
| 1731519000 | 48.31 | -0.99 | -2.01 | 49.29 | 49.29 | 48.29 | 0 |
| 1731432600 | 49.3 | -0.14 | -0.28 | 49.44 | 49.87 | 48.99 | 0 |
| 1731346200 | 49.44 | 0.46 | 0.94 | 48.98 | 49.6 | 48.95 | 0 |
| 1731087000 | 48.98 | -0.58 | -1.17 | 49.57 | 49.62 | 48.98 | 0 |
| 1731000600 | 49.56 | 0.25 | 0.51 | 49.03 | 49.85 | 49.03 | 0 |
| 1730914200 | 49.31 | -0.97 | -1.93 | 50.28 | 50.59 | 49.31 | 0 |
| 1730827800 | 50.28 | 0.13 | 0.26 | 50.16 | 50.45 | 50.07 | 0 |
| 1730741400 | 50.15 | -0.1 | -0.20 | 50.25 | 50.49 | 50.01 | 0 |
| 1730482200 | 50.25 | 0.09 | 0.18 | 50.26 | 50.26 | 49.87 | 0 |
| 1730395800 | 50.16 | -0.26 | -0.52 | 50.46 | 50.91 | 49.96 | 0 |
| 1730309400 | 50.42 | -0.05 | -0.10 | 50.47 | 50.81 | 49.85 | 0 |
| 1730223000 | 50.47 | -0.05 | -0.10 | 50.67 | 50.86 | 50.46 | 0 |
| 1730136600 | 50.52 | 0.03 | 0.06 | 50.62 | 50.94 | 50.47 | 0 |
| 1729873800 | 50.49 | 0.15 | 0.30 | 50.34 | 50.79 | 50.32 | 0 |
| 1729787400 | 50.34 | -0.21 | -0.42 | 50.57 | 50.73 | 50.29 | 0 |
| 1729701000 | 50.55 | -0.25 | -0.49 | 50.8 | 51.02 | 50.55 | 0 |
| 1729614600 | 50.8 | -0.16 | -0.31 | 50.96 | 50.98 | 50.57 | 0 |
| 1729528200 | 50.96 | 0.41 | 0.81 | 50.54 | 51.22 | 50.3 | 0 |
| 1729269000 | 50.55 | 0.2 | 0.40 | 50.33 | 50.56 | 50.14 | 0 |
| 1729182600 | 50.35 | 0.57 | 1.15 | 50 | 50.35 | 49.93 | 0 |
| 1729096200 | 49.78 | -0.48 | -0.96 | 50 | 50 | 49.57 | 0 |
| 1729009800 | 50.26 | -0.12 | -0.24 | 50.69 | 50.87 | 49.95 | 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
