Premium
DAXsector All Retail Performance (4N83)
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 | 0.9 | 1.08603837336 | 82.87 | 85.16 | 82.04 | 0 | 0 | IX |
| 4 | -1.12 | -1.31935445871 | 84.89 | 87.16 | 82.04 | 0 | 0 | IX |
| 12 | 18.19 | 27.7371149741 | 65.58 | 87.16 | 65.22 | 0 | 0 | IX |
| 26 | 13.84 | 19.7912197912 | 69.93 | 87.16 | 57.97 | 0 | 0 | IX |
| 52 | 11.09 | 15.2586681343 | 72.68 | 87.16 | 57.97 | 0 | 0 | IX |
| 156 | -131.31 | -61.0517016924 | 215.08 | 240.38 | 57.97 | 0 | 0 | IX |
| 260 | -33.78 | -28.7367077839 | 117.55 | 255.91 | 57.97 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731087000 | 83.77 | 1.2 | 1.45 | 82.84 | 84.5 | 82.04 | 0 |
| 1731000600 | 82.57 | 0.09 | 0.11 | 82.96 | 83.79 | 82.14 | 0 |
| 1730914200 | 82.48 | -1.96 | -2.32 | 84.24 | 84.82 | 82.48 | 0 |
| 1730827800 | 84.44 | -0.03 | -0.04 | 84.47 | 84.84 | 83.4 | 0 |
| 1730741400 | 84.47 | -0.14 | -0.17 | 84.61 | 85.16 | 84.24 | 0 |
| 1730482200 | 84.61 | 1.74 | 2.10 | 82.87 | 84.74 | 82.87 | 0 |
| 1730395800 | 82.87 | -1.98 | -2.33 | 84.27 | 84.45 | 82.57 | 0 |
| 1730309400 | 84.85 | -1.26 | -1.46 | 86.11 | 86.63 | 84.85 | 0 |
| 1730223000 | 86.11 | -0.16 | -0.19 | 86.3 | 86.33 | 85.61 | 0 |
| 1730136600 | 86.27 | -0.26 | -0.30 | 86.86 | 87.16 | 85.98 | 0 |
| 1729873800 | 86.53 | 1.05 | 1.23 | 85.68 | 86.66 | 85.08 | 0 |
| 1729787400 | 85.48 | 0.92 | 1.09 | 84.45 | 85.78 | 84.45 | 0 |
| 1729701000 | 84.56 | 0.34 | 0.40 | 84.56 | 85.42 | 84.34 | 0 |
| 1729614600 | 84.22 | 0.39 | 0.47 | 83.83 | 84.45 | 83.51 | 0 |
| 1729528200 | 83.83 | -0.62 | -0.73 | 84.41 | 84.84 | 83.58 | 0 |
| 1729269000 | 84.45 | 0.48 | 0.57 | 83.97 | 84.76 | 83.97 | 0 |
| 1729182600 | 83.97 | 0.39 | 0.47 | 83.79 | 84.39 | 83.48 | 0 |
| 1729096200 | 83.58 | -0.21 | -0.25 | 83.55 | 84.55 | 83.39 | 0 |
| 1729009800 | 83.79 | -0.4 | -0.48 | 84.42 | 84.44 | 83.21 | 0 |
| 1728923400 | 84.19 | -0.33 | -0.39 | 84.4 | 84.79 | 83.99 | 0 |
| 1728664200 | 84.52 | -0.22 | -0.26 | 84.89 | 85.09 | 84.2 | 0 |
| 1728577800 | 84.74 | -0.47 | -0.55 | 85.5 | 85.5 | 84.41 | 0 |
| 1728491400 | 85.21 | 1.63 | 1.95 | 84.12 | 85.25 | 83.93 | 0 |
| 1728405000 | 83.58 | 0.91 | 1.10 | 82.67 | 83.94 | 82.21 | 0 |
| 1728318600 | 82.67 | -0.49 | -0.59 | 83.16 | 83.49 | 81.91 | 0 |
| 1728059400 | 83.16 | 0.75 | 0.91 | 82.41 | 84.22 | 82.36 | 0 |
| 1727973000 | 82.41 | 0.03 | 0.04 | 81.92 | 82.77 | 81.58 | 0 |
| 1727886600 | 82.38 | -0.32 | -0.39 | 82.83 | 82.99 | 82 | 0 |
| 1727800200 | 82.7 | 0.54 | 0.66 | 82.78 | 84.16 | 82.32 | 0 |
| 1727713800 | 82.16 | -0.12 | -0.15 | 82.16 | 82.76 | 81.69 | 0 |
| 1727454600 | 82.28 | 1.38 | 1.71 | 81.08 | 82.45 | 81.07 | 0 |
| 1727368200 | 80.9 | 1.91 | 2.42 | 79.74 | 82.17 | 79.74 | 0 |
| 1727281800 | 78.99 | 1.21 | 1.56 | 77.67 | 79.58 | 77.67 | 0 |
| 1727195400 | 77.78 | 1.08 | 1.41 | 76.7 | 77.78 | 76.7 | 0 |
| 1727109000 | 76.7 | 1.85 | 2.47 | 74.85 | 76.77 | 74.85 | 0 |
| 1726849800 | 74.85 | -0.35 | -0.47 | 74.99 | 75.37 | 74.64 | 0 |
| 1726763400 | 75.2 | 1.46 | 1.98 | 74.75 | 75.83 | 74.75 | 0 |
| 1726677000 | 73.74 | 0.13 | 0.18 | 73.43 | 74.17 | 73.14 | 0 |
| 1726590600 | 73.61 | 3.35 | 4.77 | 70.68 | 73.78 | 70.68 | 0 |
| 1726504200 | 70.26 | -0.06 | -0.09 | 70.09 | 70.34 | 69.73 | 0 |
| 1726245000 | 70.32 | 2.71 | 4.01 | 67.81 | 70.41 | 67.69 | 0 |
| 1726158600 | 67.61 | 0.96 | 1.44 | 67.06 | 68.68 | 66.92 | 0 |
| 1726072200 | 66.65 | 0.2 | 0.30 | 66.709999 | 67.77 | 66.489999 | 0 |
| 1725985800 | 66.45 | -1.47 | -2.16 | 67.68 | 67.97 | 66.06 | 0 |
| 1725899400 | 67.92 | 0.1 | 0.15 | 68.15 | 68.44 | 67.53 | 0 |
| 1725640200 | 67.82 | -1.01 | -1.47 | 68.77 | 69 | 67.72 | 0 |
| 1725553800 | 68.83 | 0.08 | 0.12 | 68.1 | 69.48 | 68.1 | 0 |
| 1725467400 | 68.75 | -0.57 | -0.82 | 69.05 | 69.05 | 67.77 | 0 |
| 1725381000 | 69.32 | -0.75 | -1.07 | 70.26 | 70.44 | 68.94 | 0 |
| 1725294600 | 70.07 | -0.63 | -0.89 | 70.54 | 70.72 | 69.09 | 0 |
| 1725035400 | 70.7 | 1.64 | 2.37 | 69.42 | 71 | 68.94 | 0 |
| 1724949000 | 69.06 | 2.17 | 3.24 | 66.83 | 69.29 | 66.83 | 0 |
| 1724862600 | 66.89 | -0.9 | -1.33 | 68.1 | 68.32 | 66.849999 | 0 |
| 1724776200 | 67.79 | -1.09 | -1.58 | 68.84 | 69.27 | 67.55 | 0 |
| 1724689800 | 68.88 | 0 | 0.00 | 68.91 | 69.36 | 68.81 | 0 |
| 1724430600 | 68.88 | 1.12 | 1.65 | 67.83 | 69.12 | 67.83 | 0 |
| 1724344200 | 67.76 | 0.57 | 0.85 | 67.17 | 68.22 | 67.16 | 0 |
| 1724257800 | 67.19 | 0.75 | 1.13 | 66.36 | 67.27 | 66.3 | 0 |
| 1724171400 | 66.44 | -0.11 | -0.17 | 66.569999 | 67.08 | 66.22 | 0 |
| 1724085000 | 66.55 | 0.44 | 0.67 | 66.08 | 66.989999 | 66.04 | 0 |
| 1723825800 | 66.11 | 0.64 | 0.98 | 65.58 | 66.11 | 65.22 | 0 |
| 1723739400 | 65.47 | 1.36 | 2.12 | 64.459999 | 65.48 | 64.26 | 0 |
| 1723653000 | 64.11 | -0.15 | -0.23 | 64.56 | 64.959999 | 63.87 | 0 |
| 1723566600 | 64.26 | 0.91 | 1.44 | 63.55 | 64.489999 | 63.38 | 0 |
| 1723480200 | 63.35 | -0.15 | -0.24 | 63.61 | 64.16 | 63.25 | 0 |
| 1723221000 | 63.5 | 0.02 | 0.03 | 63.49 | 64.7 | 63.23 | 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
