Premium
DAXsector All Software Performance (4N84)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 65.34 | 7.98943545725 | 817.83 | 884.89 | 782.65 | 0 | 0 | IX |
| 4 | -14.74 | -1.64158991436 | 897.91 | 902.25 | 767.95 | 0 | 0 | IX |
| 12 | -75.34 | -7.86011622205 | 958.51 | 1010.06 | 767.95 | 0 | 0 | IX |
| 26 | 92.86 | 11.749819691 | 790.31 | 1010.06 | 766.71 | 0 | 0 | IX |
| 52 | 242.92 | 37.9414291292 | 640.25 | 1010.06 | 613.7 | 0 | 0 | IX |
| 156 | 476.55 | 117.197875166 | 406.62 | 1010.06 | 319.28 | 0 | 0 | IX |
| 260 | 422.36 | 91.6559970487 | 460.81 | 1010.06 | 319.28 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 883.17 | 12.65 | 1.45 | 870.52 | 884.89 | 869.41 | 0 |
| 1745512200 | 870.52 | -1.5 | -0.17 | 872.02 | 872.02 | 841.3 | 0 |
| 1745425800 | 872.02 | 79.41 | 10.02 | 792.61 | 879.06 | 792.61 | 0 |
| 1745339400 | 792.61 | -25.22 | -3.08 | 817.83 | 817.83 | 782.65 | 0 |
| 1744907400 | 817.83 | -21.73 | -2.59 | 839.56 | 839.56 | 817.46 | 0 |
| 1744821000 | 839.56 | -1.36 | -0.16 | 840.92 | 842.43 | 822.7 | 0 |
| 1744734600 | 840.92 | 14.24 | 1.72 | 826.68 | 841.08 | 826.68 | 0 |
| 1744648200 | 826.68 | 15.17 | 1.87 | 811.51 | 835.64 | 811.51 | 0 |
| 1744389000 | 811.51 | -17.24 | -2.08 | 828.75 | 839.92 | 803.99 | 0 |
| 1744302600 | 828.75 | 54.7 | 7.07 | 774.05 | 848.66 | 774.05 | 0 |
| 1744216200 | 774.05 | -33.39 | -4.14 | 807.44 | 807.44 | 769.23 | 0 |
| 1744129800 | 807.44 | 10.05 | 1.26 | 797.39 | 811.92 | 782.53 | 0 |
| 1744043400 | 797.39 | -34.81 | -4.18 | 832.2 | 840.85 | 767.95 | 0 |
| 1743784200 | 832.2 | -28.05 | -3.26 | 860.25 | 864.62 | 821.29 | 0 |
| 1743697800 | 860.25 | -35.57 | -3.97 | 895.82 | 895.82 | 858.85 | 0 |
| 1743611400 | 895.82 | -3.25 | -0.36 | 899.07 | 899.07 | 880.8 | 0 |
| 1743525000 | 899.07 | 20.07 | 2.28 | 879 | 902.25 | 879 | 0 |
| 1743438600 | 879 | -9.67 | -1.09 | 888.67 | 889.22 | 871.74 | 0 |
| 1743183000 | 888.67 | -9.24 | -1.03 | 897.91 | 898.67 | 886.03 | 0 |
| 1743096600 | 897.91 | -3.62 | -0.40 | 901.53 | 901.53 | 881.71 | 0 |
| 1743010200 | 901.53 | -30.03 | -3.22 | 931.56 | 932.56 | 901.17 | 0 |
| 1742923800 | 931.56 | 11.99 | 1.30 | 919.56 | 932.92 | 915.12 | 0 |
| 1742837400 | 919.57 | 11.83 | 1.30 | 907.75 | 927.58 | 907.75 | 0 |
| 1742578200 | 907.74 | 5.12 | 0.57 | 902.62 | 907.74 | 893.37 | 0 |
| 1742491800 | 902.62 | 4.7 | 0.52 | 897.92 | 910.43 | 892.22 | 0 |
| 1742405400 | 897.92 | 5.81 | 0.65 | 892.11 | 899.63 | 885.03 | 0 |
| 1742319000 | 892.11 | 1.04 | 0.12 | 891.06 | 902.2 | 881.84 | 0 |
| 1742232600 | 891.07 | 14.29 | 1.63 | 876.78 | 891.27 | 875.69 | 0 |
| 1741973400 | 876.78 | 21.35 | 2.50 | 855.43 | 877.41 | 849.89 | 0 |
| 1741887000 | 855.43 | -19.76 | -2.26 | 875.19 | 880.35 | 849.74 | 0 |
| 1741800600 | 875.19 | 14.04 | 1.63 | 861.15 | 877.72 | 856.85 | 0 |
| 1741714200 | 861.15 | -12.68 | -1.45 | 873.83 | 874.04 | 859.18 | 0 |
| 1741627800 | 873.83 | -41.62 | -4.55 | 915.45 | 917.8 | 867.83 | 0 |
| 1741368600 | 915.45 | -25.25 | -2.68 | 940.7 | 940.7 | 915.3 | 0 |
| 1741282200 | 940.7 | -9.8 | -1.03 | 950.49 | 956.68 | 925.38 | 0 |
| 1741195800 | 950.5 | 24.19 | 2.61 | 926.31 | 957.63 | 926.31 | 0 |
| 1741109400 | 926.31 | -44.83 | -4.62 | 971.14 | 971.14 | 926.3 | 0 |
| 1741023000 | 971.14 | 22.48 | 2.37 | 948.66 | 981.33 | 942.36 | 0 |
| 1740763800 | 948.66 | -8.26 | -0.86 | 956.92 | 956.92 | 938.09 | 0 |
| 1740677400 | 956.92 | -27.1 | -2.75 | 984.02 | 984.02 | 954.06 | 0 |
| 1740591000 | 984.02 | 9.9 | 1.02 | 974.12 | 984.75 | 974.12 | 0 |
| 1740504600 | 974.12 | -6.44 | -0.66 | 980.56 | 982.09 | 965.74 | 0 |
| 1740418200 | 980.56 | 2.43 | 0.25 | 978.13 | 986.05 | 969.27 | 0 |
| 1740159000 | 978.13 | -4.35 | -0.44 | 982.48 | 988.27 | 976.94 | 0 |
| 1740072600 | 982.48 | -5.49 | -0.56 | 987.97 | 994.89 | 981.34 | 0 |
| 1739986200 | 987.97 | -7.76 | -0.78 | 995.73 | 1010.06 | 985.34 | 0 |
| 1739899800 | 995.73 | -6.13 | -0.61 | 1001.86 | 1005.04 | 992.38 | 0 |
| 1739813400 | 1001.86 | 11.51 | 1.16 | 990.35 | 1002.19 | 987.3 | 0 |
| 1739554200 | 990.35 | -11.03 | -1.10 | 1001.38 | 1002.14 | 987.43 | 0 |
| 1739467800 | 1001.38 | 4.34 | 0.44 | 997.04 | 1004.73 | 988.79 | 0 |
| 1739381400 | 997.04 | 2.86 | 0.29 | 994.18 | 1002.41 | 987.37 | 0 |
| 1739295000 | 994.18 | 22.39 | 2.30 | 971.79 | 994.18 | 971.79 | 0 |
| 1739208600 | 971.79 | 3.06 | 0.32 | 968.73 | 974.53 | 965.15 | 0 |
| 1738949400 | 968.73 | -9.46 | -0.97 | 978.19 | 980.55 | 967.11 | 0 |
| 1738863000 | 978.19 | 9.81 | 1.01 | 968.38 | 978.2 | 964.94 | 0 |
| 1738776600 | 968.38 | 12.31 | 1.29 | 956.07 | 968.91 | 950.67 | 0 |
| 1738690200 | 956.07 | 14.26 | 1.51 | 941.81 | 956.56 | 939.51 | 0 |
| 1738603800 | 941.81 | -18.23 | -1.90 | 960.04 | 960.04 | 937.6 | 0 |
| 1738344600 | 960.04 | 1.53 | 0.16 | 958.51 | 964.72 | 957.2 | 0 |
| 1738258200 | 958.51 | 3.65 | 0.38 | 954.86 | 959.02 | 946.63 | 0 |
| 1738171800 | 954.86 | 15.41 | 1.64 | 939.44 | 962.21 | 939.17 | 0 |
| 1738085400 | 939.45 | 4.96 | 0.53 | 934.49 | 958.65 | 920.51 | 0 |
| 1737999000 | 934.49 | -7.67 | -0.81 | 942.16 | 942.16 | 917.5 | 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
