Premium
DAXsector All Technology Performance (4N85)
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 | -14.24 | -5.71176446994 | 249.31 | 255.08 | 230.11 | 0 | 0 | IX |
| 4 | 3.52 | 1.52019002375 | 231.55 | 255.08 | 225.74 | 0 | 0 | IX |
| 12 | 19.6 | 9.09639392955 | 215.47 | 255.08 | 211.26 | 0 | 0 | IX |
| 26 | -5.21 | -2.16830364575 | 240.28 | 255.08 | 209.57 | 0 | 0 | IX |
| 52 | -49.58 | -17.417881609 | 284.65 | 289.41 | 209.57 | 0 | 0 | IX |
| 156 | -48.38 | -17.0682660081 | 283.45 | 318.17 | 193.96 | 0 | 0 | IX |
| 260 | 46.64 | 24.7518972563 | 188.43 | 336.41 | 111.93 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 235.07 | 3.92 | 1.70 | 231.15 | 235.87 | 231.15 | 0 |
| 1738258200 | 231.15 | -6.3 | -2.65 | 237.45 | 238.18 | 230.11 | 0 |
| 1738171800 | 237.45 | -3.48 | -1.44 | 240.97 | 248.34 | 236.75 | 0 |
| 1738085400 | 240.93 | -2.22 | -0.91 | 243.15 | 246.08 | 240.17 | 0 |
| 1737999000 | 243.15 | -5.36 | -2.16 | 248.5 | 248.5 | 236.27 | 0 |
| 1737739800 | 248.51 | -0.79 | -0.32 | 249.31 | 255.08 | 246.3 | 0 |
| 1737653400 | 249.3 | -1.42 | -0.57 | 250.72 | 250.72 | 247.18 | 0 |
| 1737567000 | 250.72 | -0.38 | -0.15 | 250.92 | 251.34 | 249.02 | 0 |
| 1737480600 | 251.1 | 1.81 | 0.73 | 249.29 | 251.34 | 247.32 | 0 |
| 1737394200 | 249.29 | 0.71 | 0.29 | 248.58 | 250.16 | 245.63 | 0 |
| 1737135000 | 248.58 | 4.61 | 1.89 | 243.97 | 250.42 | 243.97 | 0 |
| 1737048600 | 243.97 | 0 | 0.00 | 244.06 | 249.86 | 242.73 | 0 |
| 1736962200 | 243.97 | 4.26 | 1.78 | 239.94 | 248.11 | 239.53 | 0 |
| 1736875800 | 239.71 | 2.2 | 0.93 | 237.51 | 242.31 | 237.51 | 0 |
| 1736789400 | 237.51 | 0.51 | 0.22 | 235.48 | 237.6 | 229.56 | 0 |
| 1736530200 | 237 | -0.51 | -0.21 | 236.78 | 239.17 | 234.09 | 0 |
| 1736443800 | 237.51 | -3 | -1.25 | 240.51 | 240.51 | 237.04 | 0 |
| 1736357400 | 240.51 | -8.41 | -3.38 | 247.16 | 247.18 | 239.63 | 0 |
| 1736271000 | 248.92 | 4.11 | 1.68 | 245.99 | 249.69 | 244.49 | 0 |
| 1736184600 | 244.81 | 15.84 | 6.92 | 228.97 | 246.62 | 228.97 | 0 |
| 1735925400 | 228.97 | -2.58 | -1.11 | 231.55 | 231.55 | 225.74 | 0 |
| 1735839000 | 231.55 | 0.09 | 0.04 | 231.46 | 234.86 | 228.06 | 0 |
| 1735579800 | 231.46 | -2.9 | -1.24 | 233.09 | 234.73 | 231.46 | 0 |
| 1735320600 | 234.36 | 2.02 | 0.87 | 231.31 | 234.85 | 230.63 | 0 |
| 1734975000 | 232.34 | 1.58 | 0.68 | 230.76 | 232.7 | 229.25 | 0 |
| 1734715800 | 230.76 | -3.3 | -1.41 | 229.41 | 231.78 | 227.1 | 0 |
| 1734629400 | 234.06 | -13.15 | -5.32 | 247.21 | 247.21 | 234.05 | 0 |
| 1734543000 | 247.21 | 5.31 | 2.20 | 241.9 | 247.52 | 241.52 | 0 |
| 1734456600 | 241.9 | 0.95 | 0.39 | 240.95 | 245.69 | 240.46 | 0 |
| 1734370200 | 240.95 | -1.28 | -0.53 | 241.94 | 242.4 | 238.37 | 0 |
| 1734111000 | 242.23 | -1.13 | -0.46 | 242.52 | 243.54 | 240.01 | 0 |
| 1734024600 | 243.36 | 0.19 | 0.08 | 243.17 | 246.55 | 242.09 | 0 |
| 1733938200 | 243.17 | -1.12 | -0.46 | 244.18 | 244.79 | 242.74 | 0 |
| 1733851800 | 244.29 | -0.84 | -0.34 | 245.14 | 246.41 | 242.71 | 0 |
| 1733765400 | 245.13 | 5.21 | 2.17 | 242.66 | 245.24 | 241.84 | 0 |
| 1733506200 | 239.92 | 2.4 | 1.01 | 237.52 | 239.94 | 234.44 | 0 |
| 1733419800 | 237.52 | 2.07 | 0.88 | 235.45 | 237.89 | 234.05 | 0 |
| 1733333400 | 235.45 | 2.36 | 1.01 | 232.5 | 236.8 | 232.5 | 0 |
| 1733247000 | 233.09 | 4.55 | 1.99 | 228.54 | 233.09 | 225.52 | 0 |
| 1733160600 | 228.54 | 1.72 | 0.76 | 224.62 | 229.15 | 223.99 | 0 |
| 1732901400 | 226.82 | 6.06 | 2.75 | 220.76 | 227.38 | 219.94 | 0 |
| 1732815000 | 220.76 | -0.81 | -0.37 | 221.57 | 226.15 | 220.76 | 0 |
| 1732728600 | 221.57 | -3.11 | -1.38 | 224.68 | 224.68 | 220.69 | 0 |
| 1732642200 | 224.68 | 0.14 | 0.06 | 224.54 | 229.84 | 220.43 | 0 |
| 1732555800 | 224.54 | 3.35 | 1.51 | 223.18 | 226.56 | 221.64 | 0 |
| 1732296600 | 221.19 | 6.35 | 2.96 | 218.07 | 221.2 | 214.17 | 0 |
| 1732210200 | 214.84 | -0.21 | -0.10 | 215.05 | 215.65 | 212.56 | 0 |
| 1732123800 | 215.05 | -0.1 | -0.05 | 215.15 | 218.08 | 212.27 | 0 |
| 1732037400 | 215.15 | -5.04 | -2.29 | 221.79 | 221.79 | 211.26 | 0 |
| 1731951000 | 220.19 | -3.75 | -1.67 | 223.94 | 225.14 | 219.92 | 0 |
| 1731691800 | 223.94 | -3.7 | -1.63 | 227.64 | 227.64 | 221.71 | 0 |
| 1731605400 | 227.64 | 9.25 | 4.24 | 218.39 | 228.29 | 217.93 | 0 |
| 1731519000 | 218.39 | -9.69 | -4.25 | 228.08 | 228.08 | 217.62 | 0 |
| 1731432600 | 228.08 | 7 | 3.17 | 221.08 | 233.46 | 218.92 | 0 |
| 1731346200 | 221.08 | 6.46 | 3.01 | 216.48 | 227.68 | 216.09 | 0 |
| 1731087000 | 214.62 | -0.85 | -0.39 | 215.47 | 217.89 | 212.34 | 0 |
| 1731000600 | 215.47 | 3.82 | 1.80 | 211.65 | 217.37 | 210.85 | 0 |
| 1730914200 | 211.65 | -6.86 | -3.14 | 218.51 | 221.46 | 209.57 | 0 |
| 1730827800 | 218.51 | 1.7 | 0.78 | 215.64 | 219.05 | 214.42 | 0 |
| 1730741400 | 216.81 | -1.07 | -0.49 | 217.88 | 220.16 | 215.09 | 0 |
| 1730482200 | 217.88 | 2.08 | 0.96 | 215.8 | 219.29 | 214.39 | 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
