Premium
DAXsubsector All Heavy Machinery Performance (4N8Y)
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 | 51.77 | 4.47183615648 | 1157.69 | 1166.51 | 1125.88 | 0 | 0 | IX |
| 4 | 137.64 | 12.8417084958 | 1071.82 | 1202.5 | 1048.79 | 0 | 0 | IX |
| 12 | 264.6 | 28.0041487628 | 944.86 | 1202.5 | 940.8 | 0 | 0 | IX |
| 26 | 423.19 | 53.8224782835 | 786.27 | 1202.5 | 785.47 | 0 | 0 | IX |
| 52 | 274.37 | 29.3415607054 | 935.09 | 1202.5 | 778.21 | 0 | 0 | IX |
| 156 | 632.82 | 109.742647059 | 576.64 | 1202.5 | 487.67 | 0 | 0 | IX |
| 260 | 816.72 | 207.954371849 | 392.74 | 1202.5 | 291.14 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1209.46 | 52.01 | 4.49 | 1209.46 | 1209.46 | 1209.46 | 0 |
| 1741887000 | 1157.45 | -9.06 | -0.78 | 1157.45 | 1157.45 | 1157.45 | 0 |
| 1741800600 | 1166.51 | 36.99 | 3.27 | 1166.51 | 1166.51 | 1166.51 | 0 |
| 1741714200 | 1129.52 | 3.64 | 0.32 | 1129.52 | 1129.52 | 1129.52 | 0 |
| 1741627800 | 1125.88 | -31.81 | -2.75 | 1125.88 | 1125.88 | 1125.88 | 0 |
| 1741368600 | 1157.69 | -44.81 | -3.73 | 1157.69 | 1157.69 | 1157.69 | 0 |
| 1741282200 | 1202.5 | 8.45 | 0.71 | 1202.5 | 1202.5 | 1202.5 | 0 |
| 1741195800 | 1194.05 | 49 | 4.28 | 1194.05 | 1194.05 | 1194.05 | 0 |
| 1741109400 | 1145.05 | -43.82 | -3.69 | 1145.05 | 1145.05 | 1145.05 | 0 |
| 1741023000 | 1188.8699 | 78.42 | 7.06 | 1188.8699 | 1188.8699 | 1188.8699 | 0 |
| 1740763800 | 1110.45 | 8.89 | 0.81 | 1110.45 | 1110.45 | 1110.45 | 0 |
| 1740677400 | 1101.56 | -1.7 | -0.15 | 1101.56 | 1101.56 | 1101.56 | 0 |
| 1740591000 | 1103.26 | 20.45 | 1.89 | 1103.26 | 1103.26 | 1103.26 | 0 |
| 1740504600 | 1082.81 | 1.28 | 0.12 | 1082.81 | 1082.81 | 1082.81 | 0 |
| 1740418200 | 1081.53 | 32.74 | 3.12 | 1081.53 | 1081.53 | 1081.53 | 0 |
| 1740159000 | 1048.79 | -20.79 | -1.94 | 1048.79 | 1048.79 | 1048.79 | 0 |
| 1740072600 | 1069.58 | -30.46 | -2.77 | 1069.58 | 1069.58 | 1069.58 | 0 |
| 1739986200 | 1100.04 | -24.96 | -2.22 | 1100.04 | 1100.04 | 1100.04 | 0 |
| 1739899800 | 1125 | 12.74 | 1.15 | 1125 | 1125 | 1125 | 0 |
| 1739813400 | 1112.26 | 40.44 | 3.77 | 1112.26 | 1112.26 | 1112.26 | 0 |
| 1739554200 | 1071.82 | 12.31 | 1.16 | 1071.82 | 1071.82 | 1071.82 | 0 |
| 1739467800 | 1059.51 | 13.04 | 1.25 | 1059.51 | 1059.51 | 1059.51 | 0 |
| 1739381400 | 1046.47 | 6.98 | 0.67 | 1046.47 | 1046.47 | 1046.47 | 0 |
| 1739295000 | 1039.49 | 1.05 | 0.10 | 1039.49 | 1039.49 | 1039.49 | 0 |
| 1739208600 | 1038.44 | 4.92 | 0.48 | 1038.44 | 1038.44 | 1038.44 | 0 |
| 1738949400 | 1033.52 | 1.53 | 0.15 | 1033.52 | 1033.52 | 1033.52 | 0 |
| 1738863000 | 1031.99 | -5.61 | -0.54 | 1031.99 | 1031.99 | 1031.99 | 0 |
| 1738776600 | 1037.6 | -1.93 | -0.19 | 1037.6 | 1037.6 | 1037.6 | 0 |
| 1738690200 | 1039.53 | -6 | -0.57 | 1039.53 | 1039.53 | 1039.53 | 0 |
| 1738603800 | 1045.53 | -3.86 | -0.37 | 1045.53 | 1045.53 | 1045.53 | 0 |
| 1738344600 | 1049.39 | 5.98 | 0.57 | 1049.39 | 1049.39 | 1049.39 | 0 |
| 1738258200 | 1043.41 | 1.91 | 0.18 | 1043.41 | 1043.41 | 1043.41 | 0 |
| 1738171800 | 1041.5 | 11.41 | 1.11 | 1041.5 | 1041.5 | 1041.5 | 0 |
| 1738085400 | 1030.09 | 5.41 | 0.53 | 1030.09 | 1030.09 | 1030.09 | 0 |
| 1737999000 | 1024.68 | -5.93 | -0.58 | 1024.68 | 1024.68 | 1024.68 | 0 |
| 1737739800 | 1030.6099 | -7.01 | -0.68 | 1030.6099 | 1030.6099 | 1030.6099 | 0 |
| 1737653400 | 1037.6199 | 25.4 | 2.51 | 1037.6199 | 1037.6199 | 1037.6199 | 0 |
| 1737567000 | 1012.22 | 0 | 0.00 | 1012.22 | 1012.22 | 1012.22 | 0 |
| 1737480600 | 1012.22 | 2.18 | 0.22 | 1012.22 | 1012.22 | 1012.22 | 0 |
| 1737394200 | 1010.04 | 12.17 | 1.22 | 1010.04 | 1010.04 | 1010.04 | 0 |
| 1737135000 | 997.87 | 19.85 | 2.03 | 997.87 | 997.87 | 997.87 | 0 |
| 1737048600 | 978.02 | 17.16 | 1.79 | 978.02 | 978.02 | 978.02 | 0 |
| 1736962200 | 960.86 | -4.1 | -0.42 | 960.86 | 960.86 | 960.86 | 0 |
| 1736875800 | 964.96 | 6.94 | 0.72 | 964.96 | 964.96 | 964.96 | 0 |
| 1736789400 | 958.02 | -11.07 | -1.14 | 958.02 | 958.02 | 958.02 | 0 |
| 1736530200 | 969.09 | 0.14 | 0.01 | 969.09 | 969.09 | 969.09 | 0 |
| 1736443800 | 968.95 | -8.02 | -0.82 | 968.95 | 968.95 | 968.95 | 0 |
| 1736357400 | 976.97 | 9.16 | 0.95 | 976.97 | 976.97 | 976.97 | 0 |
| 1736271000 | 967.81 | 4.54 | 0.47 | 967.81 | 967.81 | 967.81 | 0 |
| 1736184600 | 963.27 | 8.39 | 0.88 | 963.27 | 963.27 | 963.27 | 0 |
| 1735925400 | 954.88 | -5.46 | -0.57 | 954.88 | 954.88 | 954.88 | 0 |
| 1735839000 | 960.34 | 16.41 | 1.74 | 960.34 | 960.34 | 960.34 | 0 |
| 1735579800 | 943.93 | -3.57 | -0.38 | 943.93 | 943.93 | 943.93 | 0 |
| 1735320600 | 947.5 | 6.7 | 0.71 | 947.5 | 947.5 | 947.5 | 0 |
| 1734975000 | 940.8 | -4.06 | -0.43 | 940.8 | 940.8 | 940.8 | 0 |
| 1734715800 | 944.86 | -9.01 | -0.94 | 944.86 | 944.86 | 944.86 | 0 |
| 1734629400 | 953.87 | -8.63 | -0.90 | 953.87 | 953.87 | 953.87 | 0 |
| 1734543000 | 962.5 | 2.16 | 0.22 | 962.5 | 962.5 | 962.5 | 0 |
| 1734456600 | 960.34 | 1.85 | 0.19 | 960.34 | 960.34 | 960.34 | 0 |
| 1734370200 | 958.49 | -8.28 | -0.86 | 958.49 | 958.49 | 958.49 | 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
