Premium
DAXsector All Insurance Performance (4N80)
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 | 16.3 | 1.86757410144 | 872.79 | 895.89 | 872.79 | 0 | 0 | IX |
| 4 | 10.35 | 1.17782279172 | 878.74 | 895.89 | 721.57 | 0 | 0 | IX |
| 12 | 106.97 | 13.6769293715 | 782.12 | 895.89 | 721.57 | 0 | 0 | IX |
| 26 | 169.28 | 23.5173170698 | 719.81 | 895.89 | 696.89 | 0 | 0 | IX |
| 52 | 260.54 | 41.4509585554 | 628.55 | 895.89 | 610.62 | 0 | 0 | IX |
| 156 | 492.03 | 123.918299501 | 397.06 | 895.89 | 344.21 | 0 | 0 | IX |
| 260 | 600.61 | 208.198141986 | 288.48 | 895.89 | 269.17 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 889.09 | 3.84 | 0.43 | 890.12 | 893.05 | 881.98 | 0 |
| 1745512200 | 885.25 | -5.2 | -0.58 | 890.85 | 895.89 | 882.86 | 0 |
| 1745425800 | 890.45 | 6.22 | 0.70 | 889.99 | 891.44 | 878.3 | 0 |
| 1745339400 | 884.23 | 13.02 | 1.49 | 872.79 | 885.87 | 872.79 | 0 |
| 1744907400 | 871.21 | 4.77 | 0.55 | 868.94 | 871.68 | 861.39 | 0 |
| 1744821000 | 866.44 | 8.4 | 0.98 | 856.84 | 867.27 | 852.54 | 0 |
| 1744734600 | 858.04 | 13.82 | 1.64 | 847.16 | 859.59 | 846.87 | 0 |
| 1744648200 | 844.22 | 27.11 | 3.32 | 817.11 | 844.55 | 817.11 | 0 |
| 1744389000 | 817.11 | -0.36 | -0.04 | 817.7 | 828.72 | 807.82 | 0 |
| 1744302600 | 817.47 | 35.88 | 4.59 | 811.67 | 832.73 | 811.67 | 0 |
| 1744216200 | 781.59 | -23.31 | -2.90 | 804.91 | 804.91 | 766.25 | 0 |
| 1744129800 | 804.9 | 28.76 | 3.71 | 776.15 | 813.34 | 776.15 | 0 |
| 1744043400 | 776.14 | -48.19 | -5.85 | 789.9 | 813.88 | 721.57 | 0 |
| 1743784200 | 824.33 | -50.05 | -5.72 | 869.06 | 872.89 | 819.54 | 0 |
| 1743697800 | 874.38 | -4.97 | -0.57 | 877.17 | 881.3 | 866.36 | 0 |
| 1743611400 | 879.35 | 0 | 0.00 | 877.06 | 880.07 | 870.89 | 0 |
| 1743525000 | 879.35 | 12.07 | 1.39 | 865.98 | 879.83 | 865.98 | 0 |
| 1743438600 | 867.28 | -7.76 | -0.89 | 870.84 | 871.85 | 862.62 | 0 |
| 1743183000 | 875.04 | -3.56 | -0.41 | 878.74 | 880.45 | 871.87 | 0 |
| 1743096600 | 878.6 | 4.31 | 0.49 | 871.21 | 880.7 | 866.62 | 0 |
| 1743010200 | 874.29 | -0.63 | -0.07 | 877.45 | 881.11 | 872.29 | 0 |
| 1742923800 | 874.92 | 12.17 | 1.41 | 865.39 | 876.72 | 865.39 | 0 |
| 1742837400 | 862.75 | -1.71 | -0.20 | 866.95 | 875.78 | 862.01 | 0 |
| 1742578200 | 864.46 | -1.2 | -0.14 | 861.71 | 868.03 | 855.99 | 0 |
| 1742491800 | 865.66 | -4.38 | -0.50 | 872.29 | 872.29 | 855.3 | 0 |
| 1742405400 | 870.04 | -6.41 | -0.73 | 870.51 | 879.09 | 867.74 | 0 |
| 1742319000 | 876.45 | 6.82 | 0.78 | 874.03 | 878.87 | 871.43 | 0 |
| 1742232600 | 869.63 | 5.4 | 0.62 | 861.78 | 869.63 | 861.58 | 0 |
| 1741973400 | 864.23 | 8.43 | 0.99 | 851.63 | 869.38 | 851.2 | 0 |
| 1741887000 | 855.8 | 2.12 | 0.25 | 853.95 | 861.22 | 850.6 | 0 |
| 1741800600 | 853.68 | 19.94 | 2.39 | 834.55 | 856.6 | 834.44 | 0 |
| 1741714200 | 833.74 | -8.42 | -1.00 | 846.41 | 851.01 | 829.93 | 0 |
| 1741627800 | 842.16 | 0.84 | 0.10 | 845.82 | 846.27 | 834.92 | 0 |
| 1741368600 | 841.32 | -3.75 | -0.44 | 838.89 | 845 | 830.08 | 0 |
| 1741282200 | 845.07 | 4.27 | 0.51 | 841.77 | 848.08 | 833.08 | 0 |
| 1741195800 | 840.8 | 16.99 | 2.06 | 823.81 | 845.66 | 823.81 | 0 |
| 1741109400 | 823.81 | -12.89 | -1.54 | 830.28 | 833.47 | 819.2 | 0 |
| 1741023000 | 836.7 | 23.92 | 2.94 | 816.49 | 840.14 | 808.57 | 0 |
| 1740763800 | 812.78 | -4.99 | -0.61 | 815.65 | 818 | 807.19 | 0 |
| 1740677400 | 817.77 | -3.44 | -0.42 | 819.32 | 819.32 | 809.47 | 0 |
| 1740591000 | 821.21 | 26.94 | 3.39 | 796.17 | 821.71 | 796.17 | 0 |
| 1740504600 | 794.27 | 5.56 | 0.70 | 780.72 | 798.16 | 780.72 | 0 |
| 1740418200 | 788.71 | 8.83 | 1.13 | 780.15 | 789.37 | 779.72 | 0 |
| 1740159000 | 779.88 | 1.22 | 0.16 | 778.8 | 780.11 | 772.72 | 0 |
| 1740072600 | 778.66 | -2.55 | -0.33 | 787.04 | 788.81 | 776.59 | 0 |
| 1739986200 | 781.21 | -25.35 | -3.14 | 805.58 | 808.16 | 781.01 | 0 |
| 1739899800 | 806.56 | 5.22 | 0.65 | 804.73 | 807.98 | 798.71 | 0 |
| 1739813400 | 801.34 | 15.33 | 1.95 | 788.42 | 802.85 | 787.82 | 0 |
| 1739554200 | 786.01 | -18.9 | -2.35 | 804.32 | 804.43 | 781.08 | 0 |
| 1739467800 | 804.91 | 12.59 | 1.59 | 798.62 | 805.86 | 791.06 | 0 |
| 1739381400 | 792.32 | 5.36 | 0.68 | 787.9 | 793.93 | 786.78 | 0 |
| 1739295000 | 786.96 | -0.55 | -0.07 | 786.9 | 790.63 | 784.16 | 0 |
| 1739208600 | 787.51 | 3.85 | 0.49 | 784.35 | 788.55 | 783.67 | 0 |
| 1738949400 | 783.66 | 3.32 | 0.43 | 783.58 | 786.06 | 780.48 | 0 |
| 1738863000 | 780.34 | 3.67 | 0.47 | 779.98 | 782.81 | 775.51 | 0 |
| 1738776600 | 776.67 | 0.87 | 0.11 | 771.42 | 776.67 | 770.61 | 0 |
| 1738690200 | 775.8 | 4.45 | 0.58 | 770.7 | 775.8 | 766.31 | 0 |
| 1738603800 | 771.35 | -5.39 | -0.69 | 770.48 | 774.28 | 766.66 | 0 |
| 1738344600 | 776.74 | -4.77 | -0.61 | 782.12 | 782.49 | 773.68 | 0 |
| 1738258200 | 781.51 | 0.77 | 0.10 | 784 | 785.21 | 778.97 | 0 |
| 1738171800 | 780.74 | -2.07 | -0.26 | 783.6 | 784.56 | 778.7 | 0 |
| 1738085400 | 782.81 | 2.32 | 0.30 | 776.92 | 786.1 | 775.56 | 0 |
| 1737999000 | 780.49 | 10.8 | 1.40 | 774.59 | 782.45 | 770.96 | 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
