Premium
DAXsector All Industrial Performance (4N7Z)
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 | 9.38 | 2.30710578744 | 406.57 | 416.04 | 404.09 | 0 | 0 | IX |
| 4 | 1.46 | 0.352240102294 | 414.49 | 417.43 | 399.63 | 0 | 0 | IX |
| 12 | 42.73 | 11.449011307 | 373.22 | 417.43 | 371.46 | 0 | 0 | IX |
| 26 | 53.47 | 14.7511586846 | 362.48 | 417.43 | 324.17 | 0 | 0 | IX |
| 52 | 95.49 | 29.7977906759 | 320.46 | 417.43 | 319.41 | 0 | 0 | IX |
| 156 | 93.21 | 28.8808328686 | 322.74 | 417.43 | 212.01 | 0 | 0 | IX |
| 260 | 153.7 | 58.6081982841 | 262.25 | 417.43 | 133.43 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 415.95 | 9.14 | 2.25 | 406.81 | 416.04 | 406.77 | 0 |
| 1735925400 | 406.81 | -2.38 | -0.58 | 409.19 | 409.19 | 405.38 | 0 |
| 1735839000 | 409.19 | 4.1 | 1.01 | 405.09 | 409.31 | 404.6 | 0 |
| 1735579800 | 405.09 | -1.49 | -0.37 | 406.57 | 406.7 | 404.09 | 0 |
| 1735320600 | 406.58 | 1.36 | 0.34 | 405.22 | 407.13 | 404.07 | 0 |
| 1734975000 | 405.22 | -0.37 | -0.09 | 405.59 | 407.07 | 403.85 | 0 |
| 1734715800 | 405.59 | -1.16 | -0.29 | 406.75 | 406.75 | 399.63 | 0 |
| 1734629400 | 406.75 | -7.37 | -1.78 | 414.13 | 414.13 | 406.74 | 0 |
| 1734543000 | 414.12 | 1.84 | 0.45 | 412.27 | 415.83 | 411.52 | 0 |
| 1734456600 | 412.28 | 2 | 0.49 | 410.28 | 414.93 | 410.02 | 0 |
| 1734370200 | 410.28 | -1.34 | -0.33 | 411.62 | 412.07 | 409.75 | 0 |
| 1734111000 | 411.62 | -3.03 | -0.73 | 414.65 | 415.98 | 410.7 | 0 |
| 1734024600 | 414.65 | -0.51 | -0.12 | 415.17 | 416.85 | 413.66 | 0 |
| 1733938200 | 415.16 | 4.75 | 1.16 | 410.41 | 416 | 408.82 | 0 |
| 1733851800 | 410.41 | -3.17 | -0.77 | 413.58 | 413.58 | 409.88 | 0 |
| 1733765400 | 413.58 | -0.91 | -0.22 | 414.49 | 417.43 | 413.3 | 0 |
| 1733506200 | 414.49 | 0.46 | 0.11 | 414.02 | 416.08 | 413.41 | 0 |
| 1733419800 | 414.03 | 2.05 | 0.50 | 411.98 | 414.82 | 411.24 | 0 |
| 1733333400 | 411.98 | 5.22 | 1.28 | 406.77 | 412.88 | 406.77 | 0 |
| 1733247000 | 406.76 | 2.7 | 0.67 | 404.06 | 407.52 | 404.06 | 0 |
| 1733160600 | 404.06 | 6.53 | 1.64 | 397.53 | 404.07 | 396.14 | 0 |
| 1732901400 | 397.53 | 4.76 | 1.21 | 392.77 | 398.18 | 392.19 | 0 |
| 1732815000 | 392.77 | 7.46 | 1.94 | 385.31 | 392.97 | 385.31 | 0 |
| 1732728600 | 385.31 | 0.84 | 0.22 | 384.47 | 386.73 | 382.27 | 0 |
| 1732642200 | 384.47 | -3.23 | -0.83 | 387.7 | 387.7 | 382.96 | 0 |
| 1732555800 | 387.7 | 2.86 | 0.74 | 384.84 | 389.18 | 384.84 | 0 |
| 1732296600 | 384.84 | 2.93 | 0.77 | 381.91 | 385.05 | 378.47 | 0 |
| 1732210200 | 381.91 | 2.6 | 0.69 | 379.3 | 382.56 | 376.46 | 0 |
| 1732123800 | 379.31 | -1.15 | -0.30 | 380.46 | 383.67 | 378.45 | 0 |
| 1732037400 | 380.46 | -5.35 | -1.39 | 385.81 | 385.81 | 375.25 | 0 |
| 1731951000 | 385.81 | -2.93 | -0.75 | 388.74 | 390.9 | 384.79 | 0 |
| 1731691800 | 388.74 | -0.53 | -0.14 | 389.26 | 390.98 | 386.27 | 0 |
| 1731605400 | 389.27 | 7.38 | 1.93 | 381.89 | 395.48 | 381.89 | 0 |
| 1731519000 | 381.89 | 4.38 | 1.16 | 377.51 | 383.51 | 377.51 | 0 |
| 1731432600 | 377.51 | -12.4 | -3.18 | 389.91 | 389.91 | 377.51 | 0 |
| 1731346200 | 389.91 | 6.59 | 1.72 | 383.32 | 391.73 | 383.32 | 0 |
| 1731087000 | 383.32 | -5.57 | -1.43 | 388.89 | 390.23 | 381.79 | 0 |
| 1731000600 | 388.89 | 8.31 | 2.18 | 380.57 | 390.68 | 380.37 | 0 |
| 1730914200 | 380.58 | 0.09 | 0.02 | 380.48 | 391.44 | 379.88 | 0 |
| 1730827800 | 380.49 | 5.09 | 1.36 | 375.4 | 380.83 | 373.94 | 0 |
| 1730741400 | 375.4 | -1.58 | -0.42 | 376.98 | 378.22 | 374.92 | 0 |
| 1730482200 | 376.98 | 4.31 | 1.16 | 372.67 | 378.05 | 372.67 | 0 |
| 1730395800 | 372.67 | -2.5 | -0.67 | 375.18 | 376.67 | 372.01 | 0 |
| 1730309400 | 375.17 | -2.94 | -0.78 | 378.11 | 378.11 | 373.07 | 0 |
| 1730223000 | 378.11 | -0.8 | -0.21 | 378.91 | 381.62 | 376.94 | 0 |
| 1730136600 | 378.91 | 0.33 | 0.09 | 378.58 | 380.36 | 375.48 | 0 |
| 1729873800 | 378.58 | 1.62 | 0.43 | 376.96 | 380.16 | 375.93 | 0 |
| 1729787400 | 376.96 | 0.27 | 0.07 | 376.69 | 379.4 | 376.02 | 0 |
| 1729701000 | 376.69 | -3.1 | -0.82 | 379.79 | 380.13 | 375.99 | 0 |
| 1729614600 | 379.79 | -0.01 | -0.00 | 379.8 | 380.47 | 376.42 | 0 |
| 1729528200 | 379.8 | -1.44 | -0.38 | 381.24 | 382.21 | 378.2 | 0 |
| 1729269000 | 381.24 | 1.84 | 0.48 | 379.39 | 382.28 | 378.52 | 0 |
| 1729182600 | 379.4 | 7.29 | 1.96 | 372.11 | 380.7 | 372.06 | 0 |
| 1729096200 | 372.11 | -1.27 | -0.34 | 373.38 | 374.83 | 371.46 | 0 |
| 1729009800 | 373.38 | -1.75 | -0.47 | 375.12 | 377.95 | 371.58 | 0 |
| 1728923400 | 375.13 | 1.92 | 0.51 | 373.22 | 375.5 | 372.48 | 0 |
| 1728664200 | 373.21 | 6.02 | 1.64 | 367.19 | 373.41 | 366.76 | 0 |
| 1728577800 | 367.19 | -2.97 | -0.80 | 370.16 | 370.16 | 365.3 | 0 |
| 1728491400 | 370.16 | 5.34 | 1.46 | 364.82 | 370.62 | 363.67 | 0 |
| 1728405000 | 364.82 | -4.41 | -1.19 | 369.23 | 369.23 | 362.63 | 0 |
| 1728318600 | 369.23 | 0.57 | 0.15 | 368.66 | 369.89 | 365.17 | 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
