Premium
DAXsubsector All Industrial Machinery Performance (4N92)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.09 | 4.51602564103 | 312 | 326.97 | 312 | 0 | 0 | IX |
| 4 | 30.68 | 10.3855658238 | 295.41 | 326.97 | 295.41 | 0 | 0 | IX |
| 12 | 41.5 | 14.5823816719 | 284.59 | 326.97 | 283.24 | 0 | 0 | IX |
| 26 | 41.54 | 14.598488842 | 284.55 | 326.97 | 274.94 | 0 | 0 | IX |
| 52 | 40.72 | 14.2691943792 | 285.37 | 330.94 | 274.94 | 0 | 0 | IX |
| 156 | -19.62 | -5.67527696624 | 345.71 | 353.64 | 202.53 | 0 | 0 | IX |
| 260 | 28.72 | 9.65800181592 | 297.37 | 392.43 | 202.53 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 326.08999 | -0.88 | -0.27 | 326.08999 | 326.08999 | 326.08999 | 0 |
| 1739467800 | 326.97 | 5.4 | 1.68 | 326.97 | 326.97 | 326.97 | 0 |
| 1739381400 | 321.57 | 0.04 | 0.01 | 321.57 | 321.57 | 321.57 | 0 |
| 1739295000 | 321.52999 | 3.75 | 1.18 | 321.52999 | 321.52999 | 321.52999 | 0 |
| 1739208600 | 317.77999 | 5.78 | 1.85 | 317.77999 | 317.77999 | 317.77999 | 0 |
| 1738949400 | 312 | -0.3 | -0.10 | 312 | 312 | 312 | 0 |
| 1738863000 | 312.3 | 4.33 | 1.41 | 312.3 | 312.3 | 312.3 | 0 |
| 1738776600 | 307.97 | -1.08 | -0.35 | 307.97 | 307.97 | 307.97 | 0 |
| 1738690200 | 309.05 | 1.52 | 0.49 | 309.05 | 309.05 | 309.05 | 0 |
| 1738603800 | 307.52999 | -5.79 | -1.85 | 307.52999 | 307.52999 | 307.52999 | 0 |
| 1738344600 | 313.32 | 2.52 | 0.81 | 313.32 | 313.32 | 313.32 | 0 |
| 1738258200 | 310.8 | 7.48 | 2.47 | 310.8 | 310.8 | 310.8 | 0 |
| 1738171800 | 303.32 | -0.44 | -0.14 | 303.32 | 303.32 | 303.32 | 0 |
| 1738085400 | 303.76 | 0.77 | 0.25 | 303.76 | 303.76 | 303.76 | 0 |
| 1737999000 | 302.99 | -0.54 | -0.18 | 302.99 | 302.99 | 302.99 | 0 |
| 1737739800 | 303.52999 | 2.69 | 0.89 | 303.52999 | 303.52999 | 303.52999 | 0 |
| 1737653400 | 300.83999 | 3.21 | 1.08 | 300.83999 | 300.83999 | 300.83999 | 0 |
| 1737567000 | 297.63 | 0 | 0.00 | 297.63 | 297.63 | 297.63 | 0 |
| 1737480600 | 297.63 | 1.47 | 0.50 | 297.63 | 297.63 | 297.63 | 0 |
| 1737394200 | 296.16 | 0.75 | 0.25 | 296.16 | 296.16 | 296.16 | 0 |
| 1737135000 | 295.41 | 4.1 | 1.41 | 295.41 | 295.41 | 295.41 | 0 |
| 1737048600 | 291.31 | 0.68 | 0.23 | 291.31 | 291.31 | 291.31 | 0 |
| 1736962200 | 290.63 | 1.93 | 0.67 | 290.63 | 290.63 | 290.63 | 0 |
| 1736875800 | 288.7 | 0.78 | 0.27 | 288.7 | 288.7 | 288.7 | 0 |
| 1736789400 | 287.92 | -3.24 | -1.11 | 287.92 | 287.92 | 287.92 | 0 |
| 1736530200 | 291.16 | -3.93 | -1.33 | 291.16 | 291.16 | 291.16 | 0 |
| 1736443800 | 295.08999 | 1.58 | 0.54 | 295.08999 | 295.08999 | 295.08999 | 0 |
| 1736357400 | 293.51 | -1.01 | -0.34 | 293.51 | 293.51 | 293.51 | 0 |
| 1736271000 | 294.52 | 3.43 | 1.18 | 294.52 | 294.52 | 294.52 | 0 |
| 1736184600 | 291.08999 | 4.86 | 1.70 | 291.08999 | 291.08999 | 291.08999 | 0 |
| 1735925400 | 286.23 | -1.63 | -0.57 | 286.23 | 286.23 | 286.23 | 0 |
| 1735839000 | 287.86 | 0.93 | 0.32 | 287.86 | 287.86 | 287.86 | 0 |
| 1735579800 | 286.93 | -0.13 | -0.05 | 286.93 | 286.93 | 286.93 | 0 |
| 1735320600 | 287.06 | 1.99 | 0.70 | 287.06 | 287.06 | 287.06 | 0 |
| 1734975000 | 285.07 | 0.86 | 0.30 | 285.07 | 285.07 | 285.07 | 0 |
| 1734715800 | 284.20999 | 0.97 | 0.34 | 284.20999 | 284.20999 | 284.20999 | 0 |
| 1734629400 | 283.24 | -5.39 | -1.87 | 283.24 | 283.24 | 283.24 | 0 |
| 1734543000 | 288.63 | -0.2 | -0.07 | 288.63 | 288.63 | 288.63 | 0 |
| 1734456600 | 288.83 | -0.19 | -0.07 | 288.83 | 288.83 | 288.83 | 0 |
| 1734370200 | 289.02 | -3.25 | -1.11 | 289.02 | 289.02 | 289.02 | 0 |
| 1734111000 | 292.27 | -1.86 | -0.63 | 292.27 | 292.27 | 292.27 | 0 |
| 1734024600 | 294.13 | -5.04 | -1.68 | 294.13 | 294.13 | 294.13 | 0 |
| 1733938200 | 299.17 | 3.55 | 1.20 | 299.17 | 299.17 | 299.17 | 0 |
| 1733851800 | 295.62 | -0.25 | -0.08 | 295.62 | 295.62 | 295.62 | 0 |
| 1733765400 | 295.87 | -1.67 | -0.56 | 295.87 | 295.87 | 295.87 | 0 |
| 1733506200 | 297.54 | 1.98 | 0.67 | 297.54 | 297.54 | 297.54 | 0 |
| 1733419800 | 295.56 | 0.96 | 0.33 | 295.56 | 295.56 | 295.56 | 0 |
| 1733333400 | 294.6 | 3.71 | 1.28 | 294.6 | 294.6 | 294.6 | 0 |
| 1733247000 | 290.89 | 1.48 | 0.51 | 290.89 | 290.89 | 290.89 | 0 |
| 1733160600 | 289.41 | 1.05 | 0.36 | 289.41 | 289.41 | 289.41 | 0 |
| 1732901400 | 288.36 | 2.85 | 1.00 | 288.36 | 288.36 | 288.36 | 0 |
| 1732815000 | 285.51 | 1.78 | 0.63 | 285.51 | 285.51 | 285.51 | 0 |
| 1732728600 | 283.73 | 0.23 | 0.08 | 283.73 | 283.73 | 283.73 | 0 |
| 1732642200 | 283.5 | -3.36 | -1.17 | 283.5 | 283.5 | 283.5 | 0 |
| 1732555800 | 286.86 | 2.27 | 0.80 | 286.86 | 286.86 | 286.86 | 0 |
| 1732296600 | 284.58999 | 1.78 | 0.63 | 284.58999 | 284.58999 | 284.58999 | 0 |
| 1732210200 | 282.81 | 2.54 | 0.91 | 282.81 | 282.81 | 282.81 | 0 |
| 1732123800 | 280.27 | -2.27 | -0.80 | 280.27 | 280.27 | 280.27 | 0 |
| 1732037400 | 282.54 | -3.08 | -1.08 | 282.54 | 282.54 | 282.54 | 0 |
| 1731951000 | 285.62 | -0.25 | -0.09 | 285.62 | 285.62 | 285.62 | 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
