Premium
DAXsubsector All Software Performance (4N9Z)
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 | 15.42 | 1.69091925915 | 911.93 | 947.98 | 884.73 | 0 | 0 | IX |
| 4 | -90.22 | -8.86622050571 | 1017.57 | 1065.63 | 884.73 | 0 | 0 | IX |
| 12 | -123.53 | -11.7549101705 | 1050.88 | 1151.6 | 884.73 | 0 | 0 | IX |
| 26 | 54.03 | 6.18673567535 | 873.32 | 1151.6 | 866.68 | 0 | 0 | IX |
| 52 | 220.66 | 31.2244407024 | 706.69 | 1151.6 | 681.76 | 0 | 0 | IX |
| 156 | 505.39 | 119.772016305 | 421.96 | 1151.6 | 343.55 | 0 | 0 | IX |
| 260 | 464.91 | 100.534123346 | 462.44 | 1151.6 | 343.55 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744389000 | 927.35 | -20.63 | -2.18 | 927.35 | 927.35 | 927.35 | 0 |
| 1744302600 | 947.98 | 63.25 | 7.15 | 947.98 | 947.98 | 947.98 | 0 |
| 1744216200 | 884.73 | -38.06 | -4.12 | 884.73 | 884.73 | 884.73 | 0 |
| 1744129800 | 922.79 | 10.86 | 1.19 | 922.79 | 922.79 | 922.79 | 0 |
| 1744043400 | 911.93 | -39.91 | -4.19 | 911.93 | 911.93 | 911.93 | 0 |
| 1743784200 | 951.84 | -32.09 | -3.26 | 951.84 | 951.84 | 951.84 | 0 |
| 1743697800 | 983.93 | -41.63 | -4.06 | 983.93 | 983.93 | 983.93 | 0 |
| 1743611400 | 1025.56 | -4 | -0.39 | 1025.56 | 1025.56 | 1025.56 | 0 |
| 1743525000 | 1029.56 | 23.2 | 2.31 | 1029.56 | 1029.56 | 1029.56 | 0 |
| 1743438600 | 1006.36 | -10.29 | -1.01 | 1006.36 | 1006.36 | 1006.36 | 0 |
| 1743183000 | 1016.65 | -10.18 | -0.99 | 1016.65 | 1016.65 | 1016.65 | 0 |
| 1743096600 | 1026.83 | -4.15 | -0.40 | 1026.83 | 1026.83 | 1026.83 | 0 |
| 1743010200 | 1030.98 | -34.65 | -3.25 | 1030.98 | 1030.98 | 1030.98 | 0 |
| 1742923800 | 1065.63 | 13.93 | 1.32 | 1065.63 | 1065.63 | 1065.63 | 0 |
| 1742837400 | 1051.7 | 13.99 | 1.35 | 1051.7 | 1051.7 | 1051.7 | 0 |
| 1742578200 | 1037.71 | 6.63 | 0.64 | 1037.71 | 1037.71 | 1037.71 | 0 |
| 1742491800 | 1031.08 | 6.35 | 0.62 | 1031.08 | 1031.08 | 1031.08 | 0 |
| 1742405400 | 1024.73 | 6.59 | 0.65 | 1024.73 | 1024.73 | 1024.73 | 0 |
| 1742319000 | 1018.14 | 0.57 | 0.06 | 1018.14 | 1018.14 | 1018.14 | 0 |
| 1742232600 | 1017.57 | 16.12 | 1.61 | 1017.57 | 1017.57 | 1017.57 | 0 |
| 1741973400 | 1001.45 | 23.8 | 2.43 | 1001.45 | 1001.45 | 1001.45 | 0 |
| 1741887000 | 977.65 | -23.03 | -2.30 | 977.65 | 977.65 | 977.65 | 0 |
| 1741800600 | 1000.68 | 16.39 | 1.67 | 1000.68 | 1000.68 | 1000.68 | 0 |
| 1741714200 | 984.29 | -14.33 | -1.43 | 984.29 | 984.29 | 984.29 | 0 |
| 1741627800 | 998.62 | -48.48 | -4.63 | 998.62 | 998.62 | 998.62 | 0 |
| 1741368600 | 1047.1 | -29.06 | -2.70 | 1047.1 | 1047.1 | 1047.1 | 0 |
| 1741282200 | 1076.16 | -12.35 | -1.13 | 1076.16 | 1076.16 | 1076.16 | 0 |
| 1741195800 | 1088.51 | 24.77 | 2.33 | 1088.51 | 1088.51 | 1088.51 | 0 |
| 1741109400 | 1063.74 | -51.19 | -4.59 | 1063.74 | 1063.74 | 1063.74 | 0 |
| 1741023000 | 1114.93 | 25.38 | 2.33 | 1114.93 | 1114.93 | 1114.93 | 0 |
| 1740763800 | 1089.55 | -9.4 | -0.86 | 1089.55 | 1089.55 | 1089.55 | 0 |
| 1740677400 | 1098.95 | -31.19 | -2.76 | 1098.95 | 1098.95 | 1098.95 | 0 |
| 1740591000 | 1130.14 | 11.45 | 1.02 | 1130.14 | 1130.14 | 1130.14 | 0 |
| 1740504600 | 1118.69 | -7.68 | -0.68 | 1118.69 | 1118.69 | 1118.69 | 0 |
| 1740418200 | 1126.3699 | 2.54 | 0.23 | 1126.3699 | 1126.3699 | 1126.3699 | 0 |
| 1740159000 | 1123.83 | -5.13 | -0.45 | 1123.83 | 1123.83 | 1123.83 | 0 |
| 1740072600 | 1128.96 | -6.4 | -0.56 | 1128.96 | 1128.96 | 1128.96 | 0 |
| 1739986200 | 1135.3599 | -8.76 | -0.77 | 1135.3599 | 1135.3599 | 1135.3599 | 0 |
| 1739899800 | 1144.1199 | -6.98 | -0.61 | 1144.1199 | 1144.1199 | 1144.1199 | 0 |
| 1739813400 | 1151.1 | 12.75 | 1.12 | 1151.1 | 1151.1 | 1151.1 | 0 |
| 1739554200 | 1138.35 | -13.25 | -1.15 | 1138.35 | 1138.35 | 1138.35 | 0 |
| 1739467800 | 1151.6 | 5.14 | 0.45 | 1151.6 | 1151.6 | 1151.6 | 0 |
| 1739381400 | 1146.46 | 3.29 | 0.29 | 1146.46 | 1146.46 | 1146.46 | 0 |
| 1739295000 | 1143.17 | 26.4 | 2.36 | 1143.17 | 1143.17 | 1143.17 | 0 |
| 1739208600 | 1116.77 | 3.32 | 0.30 | 1116.77 | 1116.77 | 1116.77 | 0 |
| 1738949400 | 1113.45 | -10.62 | -0.94 | 1113.45 | 1113.45 | 1113.45 | 0 |
| 1738863000 | 1124.07 | 11.38 | 1.02 | 1124.07 | 1124.07 | 1124.07 | 0 |
| 1738776600 | 1112.69 | 14.24 | 1.30 | 1112.69 | 1112.69 | 1112.69 | 0 |
| 1738690200 | 1098.45 | 16.79 | 1.55 | 1098.45 | 1098.45 | 1098.45 | 0 |
| 1738603800 | 1081.66 | -20.98 | -1.90 | 1081.66 | 1081.66 | 1081.66 | 0 |
| 1738344600 | 1102.64 | 1.62 | 0.15 | 1102.64 | 1102.64 | 1102.64 | 0 |
| 1738258200 | 1101.02 | 3.69 | 0.34 | 1101.02 | 1101.02 | 1101.02 | 0 |
| 1738171800 | 1097.33 | 18.23 | 1.69 | 1097.33 | 1097.33 | 1097.33 | 0 |
| 1738085400 | 1079.1 | 5.3 | 0.49 | 1079.1 | 1079.1 | 1079.1 | 0 |
| 1737999000 | 1073.8 | -8.56 | -0.79 | 1073.8 | 1073.8 | 1073.8 | 0 |
| 1737739800 | 1082.3599 | 5.13 | 0.48 | 1082.3599 | 1082.3599 | 1082.3599 | 0 |
| 1737653400 | 1077.23 | 0.27 | 0.03 | 1077.23 | 1077.23 | 1077.23 | 0 |
| 1737567000 | 1076.96 | 22.87 | 2.17 | 1076.96 | 1076.96 | 1076.96 | 0 |
| 1737480600 | 1054.09 | 3.21 | 0.31 | 1054.09 | 1054.09 | 1054.09 | 0 |
| 1737394200 | 1050.88 | -1.14 | -0.11 | 1050.88 | 1050.88 | 1050.88 | 0 |
| 1737135000 | 1052.02 | 7.07 | 0.68 | 1052.02 | 1052.02 | 1052.02 | 0 |
| 1737048600 | 1044.95 | 5.73 | 0.55 | 1044.95 | 1044.95 | 1044.95 | 0 |
| 1736962200 | 1039.22 | 25.68 | 2.53 | 1039.22 | 1039.22 | 1039.22 | 0 |
| 1736875800 | 1013.54 | 13.48 | 1.35 | 1013.54 | 1013.54 | 1013.54 | 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
