Premium
DAXsector All Media Performance (4N81)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.94 | 3.02946389012 | 361.12 | 374.45 | 357.91 | 0 | 0 | IX |
| 4 | 38.89 | 11.6727196326 | 333.17 | 374.45 | 333.17 | 0 | 0 | IX |
| 12 | -5.68 | -1.50367977974 | 377.74 | 381.81 | 322.16 | 0 | 0 | IX |
| 26 | 23.28 | 6.67469464992 | 348.78 | 395.02 | 322.16 | 0 | 0 | IX |
| 52 | 60.51 | 19.4222436206 | 311.55 | 395.02 | 309.19 | 0 | 0 | IX |
| 156 | 30.05 | 8.78629279846 | 342.01 | 395.02 | 238.86 | 0 | 0 | IX |
| 260 | 51.93 | 16.2215350014 | 320.13 | 395.02 | 214.74 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 370.08 | 2.79 | 0.76 | 367.29 | 371.67 | 364.59 | 0 |
| 1737739800 | 367.29 | 2.22 | 0.61 | 365.07 | 368.26 | 364.44 | 0 |
| 1737653400 | 365.07 | 4.91 | 1.36 | 358.48 | 365.29 | 358.34 | 0 |
| 1737567000 | 360.16 | 0 | 0.00 | 360.16 | 360.16 | 360.16 | 0 |
| 1737480600 | 360.16 | -0.96 | -0.27 | 361.12 | 362.6 | 359.42 | 0 |
| 1737394200 | 361.12 | 2.21 | 0.62 | 358.92 | 362.13 | 358.02 | 0 |
| 1737135000 | 358.91 | 2.1 | 0.59 | 356.81 | 360.76 | 356.81 | 0 |
| 1737048600 | 356.81 | 0.15 | 0.04 | 356.66 | 358.9 | 353.75 | 0 |
| 1736962200 | 356.66 | 0.43 | 0.12 | 356.23 | 358.05 | 352.39 | 0 |
| 1736875800 | 356.23 | 5.43 | 1.55 | 350.8 | 362.76 | 350.8 | 0 |
| 1736789400 | 350.8 | -0.01 | -0.00 | 350.81 | 352.99 | 347.17 | 0 |
| 1736530200 | 350.81 | 8.69 | 2.54 | 342.12 | 352.71 | 340.37 | 0 |
| 1736443800 | 342.12 | 0.44 | 0.13 | 341.68 | 342.32 | 340.19 | 0 |
| 1736357400 | 341.68 | 1.76 | 0.52 | 339.92 | 345.57 | 339.92 | 0 |
| 1736271000 | 339.92 | 1.54 | 0.46 | 338.38 | 339.92 | 335.06 | 0 |
| 1736184600 | 338.38 | 1.45 | 0.43 | 336.93 | 339.8 | 335.45 | 0 |
| 1735925400 | 336.93 | -4.78 | -1.40 | 341.71 | 342.33 | 336.84 | 0 |
| 1735839000 | 341.71 | 8.54 | 2.56 | 333.17 | 342.48 | 333.17 | 0 |
| 1735579800 | 333.17 | -3.21 | -0.95 | 336.38 | 336.38 | 332.85 | 0 |
| 1735320600 | 336.38 | 1.21 | 0.36 | 335.17 | 338.65 | 333.44 | 0 |
| 1734975000 | 335.17 | 0.19 | 0.06 | 334.98 | 335.17 | 331.51 | 0 |
| 1734715800 | 334.98 | -2.54 | -0.75 | 337.52 | 337.52 | 330.17 | 0 |
| 1734629400 | 337.52 | -0.49 | -0.14 | 338.01 | 339.15 | 334.98 | 0 |
| 1734543000 | 338.01 | -0.04 | -0.01 | 338.05 | 340.18 | 336.61 | 0 |
| 1734456600 | 338.05 | -1.46 | -0.43 | 339.51 | 340.78 | 337.63 | 0 |
| 1734370200 | 339.51 | -2.27 | -0.66 | 341.78 | 342.38 | 338.28 | 0 |
| 1734111000 | 341.78 | -0.42 | -0.12 | 342.2 | 344.88 | 341.78 | 0 |
| 1734024600 | 342.2 | -2.17 | -0.63 | 344.37 | 346.1 | 341.97 | 0 |
| 1733938200 | 344.37 | 2.93 | 0.86 | 341.44 | 344.99 | 339.85 | 0 |
| 1733851800 | 341.44 | -1.63 | -0.48 | 343.07 | 343.07 | 340.22 | 0 |
| 1733765400 | 343.07 | -7.72 | -2.20 | 350.79 | 351.47 | 343.06 | 0 |
| 1733506200 | 350.79 | 2.23 | 0.64 | 348.56 | 350.79 | 346.55 | 0 |
| 1733419800 | 348.56 | 2.61 | 0.75 | 345.95 | 349.47 | 345.65 | 0 |
| 1733333400 | 345.95 | 0.92 | 0.27 | 345.03 | 347.12 | 343.64 | 0 |
| 1733247000 | 345.03 | 3.33 | 0.97 | 341.7 | 345.56 | 341.7 | 0 |
| 1733160600 | 341.7 | 5.83 | 1.74 | 335.87 | 343.28 | 335.87 | 0 |
| 1732901400 | 335.87 | 0.36 | 0.11 | 335.51 | 337.31 | 333.77999 | 0 |
| 1732815000 | 335.51 | 3.03 | 0.91 | 332.48 | 336.34 | 332.33 | 0 |
| 1732728600 | 332.48 | -1.66 | -0.50 | 334.14 | 335.6 | 332.23 | 0 |
| 1732642200 | 334.14 | 1.83 | 0.55 | 332.31 | 334.14 | 329.04 | 0 |
| 1732555800 | 332.31 | -1.52 | -0.46 | 333.83 | 336.08 | 332.31 | 0 |
| 1732296600 | 333.83 | 0.86 | 0.26 | 332.95 | 338.43 | 329.43 | 0 |
| 1732210200 | 332.97 | -15.21 | -4.37 | 348.17 | 348.54 | 322.16 | 0 |
| 1732123800 | 348.18 | -2.44 | -0.70 | 350.61 | 352.86 | 348.05 | 0 |
| 1732037400 | 350.62 | -0.01 | -0.00 | 350.63 | 353.49 | 347.36 | 0 |
| 1731951000 | 350.63 | -3.62 | -1.02 | 354.24 | 354.85 | 349.12 | 0 |
| 1731691800 | 354.25 | -4.16 | -1.16 | 358.41 | 360.12 | 353.7 | 0 |
| 1731605400 | 358.41 | 8.16 | 2.33 | 350.25 | 358.61 | 350.25 | 0 |
| 1731519000 | 350.25 | -8.41 | -2.34 | 358.65 | 358.65 | 350.02 | 0 |
| 1731432600 | 358.66 | -4.88 | -1.34 | 363.53 | 363.53 | 357.79 | 0 |
| 1731346200 | 363.54 | 9.79 | 2.77 | 353.74 | 365.23 | 353.74 | 0 |
| 1731087000 | 353.75 | 0.71 | 0.20 | 353.03 | 359.72 | 353.03 | 0 |
| 1731000600 | 353.04 | -16.58 | -4.49 | 369.62 | 372.68 | 352.39 | 0 |
| 1730914200 | 369.62 | -6.93 | -1.84 | 376.54 | 381.81 | 369 | 0 |
| 1730827800 | 376.55 | -1.19 | -0.32 | 377.74 | 379.88 | 376.55 | 0 |
| 1730741400 | 377.74 | -4.53 | -1.19 | 382.26 | 383.26 | 377.74 | 0 |
| 1730482200 | 382.27 | 2.44 | 0.64 | 379.83 | 383.64 | 378.32 | 0 |
| 1730395800 | 379.83 | -4.51 | -1.17 | 384.34 | 384.34 | 378.5 | 0 |
| 1730309400 | 384.34 | -5.7 | -1.46 | 390.04 | 390.04 | 383.11 | 0 |
| 1730223000 | 390.04 | -0.26 | -0.07 | 390.3 | 392.66 | 389.58 | 0 |
| 1730136600 | 390.3 | 5.07 | 1.32 | 385.23 | 391.72 | 385.23 | 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
