Premium
DAXsupersector Basic Materials Performance (4NAF)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 29.27 | 1.94998134627 | 1501.04 | 1552.26 | 1469.49 | 0 | 0 | IX |
| 4 | 88.66 | 6.14989768668 | 1441.65 | 1562.1 | 1389.65 | 0 | 0 | IX |
| 12 | 125.14 | 8.90568400976 | 1405.17 | 1562.1 | 1315.74 | 0 | 0 | IX |
| 26 | 86.75 | 6.00944886253 | 1443.56 | 1562.1 | 1315.74 | 0 | 0 | IX |
| 52 | 164.85 | 12.0728545692 | 1365.46 | 1562.1 | 1315.74 | 0 | 0 | IX |
| 156 | -56.14 | -3.53871852249 | 1586.45 | 1718.89 | 1181.23 | 0 | 0 | IX |
| 260 | 553.89 | 56.7266135474 | 976.42 | 1718.89 | 704.84 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1504.67 | 5.9 | 0.39 | 1497.4 | 1517.54 | 1469.49 | 0 |
| 1740677400 | 1498.77 | -25.91 | -1.70 | 1523.76 | 1523.76 | 1485.39 | 0 |
| 1740591000 | 1524.68 | 24.21 | 1.61 | 1505.22 | 1530.46 | 1505.22 | 0 |
| 1740504600 | 1500.47 | -4.19 | -0.28 | 1492.14 | 1508.29 | 1490.47 | 0 |
| 1740418200 | 1504.66 | 4.65 | 0.31 | 1501.04 | 1525.96 | 1494.57 | 0 |
| 1740159000 | 1500.01 | 19.66 | 1.33 | 1480.77 | 1505.95 | 1480.77 | 0 |
| 1740072600 | 1480.35 | 2.18 | 0.15 | 1483.23 | 1502.01 | 1476.06 | 0 |
| 1739986200 | 1478.17 | -57.61 | -3.75 | 1535.71 | 1535.71 | 1470.03 | 0 |
| 1739899800 | 1535.78 | -11.51 | -0.74 | 1547.33 | 1547.33 | 1524.51 | 0 |
| 1739813400 | 1547.29 | 0.46 | 0.03 | 1543.41 | 1558.74 | 1536.55 | 0 |
| 1739554200 | 1546.83 | -2.02 | -0.13 | 1546.27 | 1562.1 | 1539.4 | 0 |
| 1739467800 | 1548.85 | 63.7 | 4.29 | 1488.08 | 1551.54 | 1487.65 | 0 |
| 1739381400 | 1485.15 | 29.89 | 2.05 | 1454.81 | 1485.68 | 1452.8599 | 0 |
| 1739295000 | 1455.26 | -3.8 | -0.26 | 1459.17 | 1459.98 | 1445.25 | 0 |
| 1739208600 | 1459.06 | 0.77 | 0.05 | 1456.63 | 1465.23 | 1456.51 | 0 |
| 1738949400 | 1458.29 | -20.41 | -1.38 | 1479.85 | 1492.07 | 1457.08 | 0 |
| 1738863000 | 1478.7 | 74.23 | 5.29 | 1404.96 | 1479.34 | 1404.96 | 0 |
| 1738776600 | 1404.47 | -3.93 | -0.28 | 1403.17 | 1404.49 | 1389.65 | 0 |
| 1738690200 | 1408.4 | 3.14 | 0.22 | 1405.16 | 1411.1 | 1393.22 | 0 |
| 1738603800 | 1405.26 | -36.65 | -2.54 | 1441.65 | 1442.05 | 1391.67 | 0 |
| 1738344600 | 1441.91 | -15.32 | -1.05 | 1457.3599 | 1457.66 | 1439.1 | 0 |
| 1738258200 | 1457.23 | 10.3 | 0.71 | 1452.43 | 1475.24 | 1447.92 | 0 |
| 1738171800 | 1446.93 | -6.9 | -0.47 | 1454.09 | 1456.24 | 1439.22 | 0 |
| 1738085400 | 1453.83 | 8.74 | 0.60 | 1440.39 | 1462.74 | 1439.8599 | 0 |
| 1737999000 | 1445.09 | 5.71 | 0.40 | 1439.46 | 1451.58 | 1417.93 | 0 |
| 1737739800 | 1439.38 | 25.99 | 1.84 | 1420.08 | 1448.85 | 1419.07 | 0 |
| 1737653400 | 1413.39 | 1.43 | 0.10 | 1405.89 | 1416.92 | 1405.76 | 0 |
| 1737567000 | 1411.96 | 0 | 0.00 | 1411.96 | 1411.96 | 1411.96 | 0 |
| 1737480600 | 1411.96 | 3.37 | 0.24 | 1406.92 | 1413.16 | 1396.53 | 0 |
| 1737394200 | 1408.59 | 24.67 | 1.78 | 1385.2 | 1412.67 | 1379.74 | 0 |
| 1737135000 | 1383.92 | 11.26 | 0.82 | 1379.1199 | 1394.25 | 1378.57 | 0 |
| 1737048600 | 1372.66 | -0.14 | -0.01 | 1378.1099 | 1382.22 | 1364.22 | 0 |
| 1736962200 | 1372.8 | 42.04 | 3.16 | 1331.21 | 1376.89 | 1331.21 | 0 |
| 1736875800 | 1330.76 | 3.68 | 0.28 | 1326.9 | 1346.6199 | 1326.9 | 0 |
| 1736789400 | 1327.08 | 8.37 | 0.63 | 1319.3 | 1332.97 | 1315.74 | 0 |
| 1736530200 | 1318.71 | -16.49 | -1.24 | 1331.8599 | 1338.97 | 1317.03 | 0 |
| 1736443800 | 1335.2 | -0.22 | -0.02 | 1333.79 | 1337.66 | 1327.49 | 0 |
| 1736357400 | 1335.42 | -12.12 | -0.90 | 1347.56 | 1351.14 | 1330.3699 | 0 |
| 1736271000 | 1347.54 | -1.23 | -0.09 | 1348.96 | 1358.8599 | 1339.1 | 0 |
| 1736184600 | 1348.77 | 16.3 | 1.22 | 1333.22 | 1362.03 | 1333.22 | 0 |
| 1735925400 | 1332.47 | -24.88 | -1.83 | 1356.28 | 1357.88 | 1332.46 | 0 |
| 1735839000 | 1357.35 | 2.59 | 0.19 | 1359.3599 | 1373.24 | 1349.93 | 0 |
| 1735579800 | 1354.76 | -3.96 | -0.29 | 1353.93 | 1358.8699 | 1348.43 | 0 |
| 1735320600 | 1358.72 | 10.14 | 0.75 | 1343.52 | 1361.19 | 1342.46 | 0 |
| 1734975000 | 1348.58 | -2.05 | -0.15 | 1350.6199 | 1350.6199 | 1341.47 | 0 |
| 1734715800 | 1350.63 | -4.54 | -0.34 | 1347.68 | 1351.98 | 1335.52 | 0 |
| 1734629400 | 1355.17 | -17.32 | -1.26 | 1371.2 | 1371.2 | 1352.93 | 0 |
| 1734543000 | 1372.49 | -9.98 | -0.72 | 1382.52 | 1382.52 | 1369.53 | 0 |
| 1734456600 | 1382.47 | -5.85 | -0.42 | 1386.5 | 1389.7 | 1374.6 | 0 |
| 1734370200 | 1388.32 | -21.43 | -1.52 | 1407.29 | 1408.42 | 1381.29 | 0 |
| 1734111000 | 1409.75 | -15.53 | -1.09 | 1425.25 | 1425.25 | 1406.21 | 0 |
| 1734024600 | 1425.28 | 2.18 | 0.15 | 1423.1 | 1438.8599 | 1423.1 | 0 |
| 1733938200 | 1423.1 | -2.38 | -0.17 | 1423.19 | 1429.68 | 1416.65 | 0 |
| 1733851800 | 1425.48 | -0.09 | -0.01 | 1424.67 | 1427.22 | 1411.49 | 0 |
| 1733765400 | 1425.57 | 21.59 | 1.54 | 1405.17 | 1435.7 | 1405.17 | 0 |
| 1733506200 | 1403.98 | 7.29 | 0.52 | 1396.76 | 1408.24 | 1396.76 | 0 |
| 1733419800 | 1396.69 | 5.47 | 0.39 | 1390.69 | 1399.8 | 1383.05 | 0 |
| 1733333400 | 1391.22 | -2.17 | -0.16 | 1394.29 | 1399.58 | 1382.52 | 0 |
| 1733247000 | 1393.39 | 6.14 | 0.44 | 1387.76 | 1399.83 | 1387.76 | 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
