Premium
DAXsector All Transportation and Logistics Performance (4N87)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 0.234134654651 | 367.31 | 374.43 | 351.37 | 0 | 0 | IX |
| 4 | 16.33 | 4.64131423374 | 351.84 | 377.29 | 346.08 | 0 | 0 | IX |
| 12 | 3.9 | 1.07063441952 | 364.27 | 377.29 | 346.08 | 0 | 0 | IX |
| 26 | -0.35 | -0.0949744925648 | 368.52 | 407.61 | 346.08 | 0 | 0 | IX |
| 52 | -66.65 | -15.3281817764 | 434.82 | 434.92 | 346.08 | 0 | 0 | IX |
| 156 | -95.36 | -20.5725627252 | 463.53 | 559.83 | 311.99 | 0 | 0 | IX |
| 260 | 103.52 | 39.1158133384 | 264.65 | 559.83 | 160.33 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 368.17 | -3.68 | -0.99 | 370.33 | 374.43 | 368.16 | 0 |
| 1738863000 | 371.85 | 11.4 | 3.16 | 361.06 | 371.85 | 360.86 | 0 |
| 1738776600 | 360.45 | 0.76 | 0.21 | 359.5 | 360.45 | 357.41 | 0 |
| 1738690200 | 359.69 | 0.1 | 0.03 | 359.54 | 360.62 | 355.14 | 0 |
| 1738603800 | 359.59 | -4.86 | -1.33 | 363.13 | 363.23 | 351.37 | 0 |
| 1738344600 | 364.45 | -2.42 | -0.66 | 367.31 | 369.18 | 362.9 | 0 |
| 1738258200 | 366.87 | -4.31 | -1.16 | 371.97 | 376.55 | 366.64 | 0 |
| 1738171800 | 371.18 | -4.37 | -1.16 | 376.82 | 376.82 | 369.96 | 0 |
| 1738085400 | 375.55 | 2.94 | 0.79 | 372.22 | 377.29 | 372.22 | 0 |
| 1737999000 | 372.61 | 2.33 | 0.63 | 372.21 | 374.09 | 368.43 | 0 |
| 1737739800 | 370.28 | 3.39 | 0.92 | 369.74 | 374.96 | 368.44 | 0 |
| 1737653400 | 366.89 | 4.05 | 1.12 | 363.56 | 367.3 | 363.06 | 0 |
| 1737567000 | 362.84 | -4.58 | -1.25 | 368.05 | 368.53 | 360.85 | 0 |
| 1737480600 | 367.42 | -3.64 | -0.98 | 368.53 | 370.02 | 366.73 | 0 |
| 1737394200 | 371.06 | 5.81 | 1.59 | 364.84 | 372.34 | 364.27 | 0 |
| 1737135000 | 365.25 | 6.51 | 1.81 | 360.1 | 365.64 | 359.45 | 0 |
| 1737048600 | 358.74 | 1.32 | 0.37 | 359.06 | 360.07 | 355.55 | 0 |
| 1736962200 | 357.42 | 11.22 | 3.24 | 346.93 | 359.5 | 346.93 | 0 |
| 1736875800 | 346.2 | -1.86 | -0.53 | 351.47 | 352.18 | 346.08 | 0 |
| 1736789400 | 348.06 | -2.59 | -0.74 | 349.91 | 350.89 | 346.27 | 0 |
| 1736530200 | 350.65 | -1.96 | -0.56 | 351.84 | 354.69 | 349.76 | 0 |
| 1736443800 | 352.61 | -7.6 | -2.11 | 356.81 | 356.81 | 352.11 | 0 |
| 1736357400 | 360.21 | -0.33 | -0.09 | 359.24 | 360.29 | 355.95 | 0 |
| 1736271000 | 360.54 | 2.06 | 0.57 | 358.28 | 362.37 | 357.14 | 0 |
| 1736184600 | 358.48 | 3.36 | 0.95 | 357.05 | 360.15 | 352.54 | 0 |
| 1735925400 | 355.12 | -3.12 | -0.87 | 359.25 | 359.31 | 354.05 | 0 |
| 1735839000 | 358.24 | 0.24 | 0.07 | 359.95 | 361.81 | 354.54 | 0 |
| 1735579800 | 358 | 0.95 | 0.27 | 357.06 | 358.78 | 357.06 | 0 |
| 1735320600 | 357.05 | 1.9 | 0.53 | 355.69 | 358.77 | 355.19 | 0 |
| 1734975000 | 355.15 | 0.01 | 0.00 | 355.3 | 355.48 | 352.98 | 0 |
| 1734715800 | 355.14 | 2.55 | 0.72 | 351.22 | 355.14 | 350.65 | 0 |
| 1734629400 | 352.59 | -1.65 | -0.47 | 353.61 | 354.69 | 351.61 | 0 |
| 1734543000 | 354.24 | -4.17 | -1.16 | 357.75 | 358.42 | 354.24 | 0 |
| 1734456600 | 358.41 | -9.67 | -2.63 | 365.84 | 365.84 | 357.57 | 0 |
| 1734370200 | 368.08 | -3.11 | -0.84 | 370.45 | 371.17 | 365.97 | 0 |
| 1734111000 | 371.19 | -0.01 | -0.00 | 370.87 | 373.72 | 370.29 | 0 |
| 1734024600 | 371.2 | -2.68 | -0.72 | 373.97 | 374.79 | 369.95 | 0 |
| 1733938200 | 373.88 | 0.22 | 0.06 | 374.15 | 374.71 | 372.44 | 0 |
| 1733851800 | 373.66 | -0.97 | -0.26 | 374.12 | 376.57 | 373.62 | 0 |
| 1733765400 | 374.63 | 2.06 | 0.55 | 374.05 | 375.24 | 372.43 | 0 |
| 1733506200 | 372.57 | 1.81 | 0.49 | 371.25 | 375.14 | 370.12 | 0 |
| 1733419800 | 370.76 | 9.05 | 2.50 | 362.76 | 371.76 | 362.76 | 0 |
| 1733333400 | 361.71 | -3.63 | -0.99 | 364.74 | 366.9 | 361.71 | 0 |
| 1733247000 | 365.34 | 0.54 | 0.15 | 365.25 | 368.04 | 364.35 | 0 |
| 1733160600 | 364.8 | 2.62 | 0.72 | 361 | 365.97 | 359.65 | 0 |
| 1732901400 | 362.18 | 1.36 | 0.38 | 360.23 | 362.96 | 358.88 | 0 |
| 1732815000 | 360.82 | 3.04 | 0.85 | 360.14 | 362.63 | 359.8 | 0 |
| 1732728600 | 357.78 | -1.31 | -0.36 | 358.12 | 359.59 | 356.82 | 0 |
| 1732642200 | 359.09 | -5.95 | -1.63 | 363.61 | 363.75 | 358.49 | 0 |
| 1732555800 | 365.04 | 2.29 | 0.63 | 364.08 | 365.94 | 360.56 | 0 |
| 1732296600 | 362.75 | 3.24 | 0.90 | 360.85 | 363.64 | 358.12 | 0 |
| 1732210200 | 359.51 | -1.73 | -0.48 | 361.18 | 361.18 | 356.85 | 0 |
| 1732123800 | 361.24 | -3.37 | -0.92 | 366.68 | 366.68 | 360.26 | 0 |
| 1732037400 | 364.61 | -4.19 | -1.14 | 369.01 | 370.17 | 358.79 | 0 |
| 1731951000 | 368.8 | 1.09 | 0.30 | 368.81 | 369.46 | 365.77 | 0 |
| 1731691800 | 367.71 | 2.6 | 0.71 | 364.27 | 369.18 | 364.27 | 0 |
| 1731605400 | 365.11 | 7.9 | 2.21 | 358 | 365.11 | 355.44 | 0 |
| 1731519000 | 357.21 | -4.44 | -1.23 | 358.98 | 361.43 | 354.28 | 0 |
| 1731432600 | 361.65 | -7.76 | -2.10 | 369.09 | 369.12 | 360.53 | 0 |
| 1731346200 | 369.41 | 2.04 | 0.56 | 369.67 | 370.7 | 367.5 | 0 |
| 1731087000 | 367.37 | 1.51 | 0.41 | 366.14 | 369.06 | 365.22 | 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
