Premium
DAXsupersector Industrials Performance (4NAJ)
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 | 47.86 | 4.79775449852 | 997.55 | 1072.18 | 997.55 | 0 | 0 | IX |
| 4 | 80.8 | 8.37644229274 | 964.61 | 1072.18 | 937.69 | 0 | 0 | IX |
| 12 | 188.09 | 21.9392992115 | 857.32 | 1072.18 | 857.32 | 0 | 0 | IX |
| 26 | 249.53 | 31.3527164899 | 795.88 | 1072.18 | 763.05 | 0 | 0 | IX |
| 52 | 262 | 33.4435353136 | 783.41 | 1072.18 | 731.89 | 0 | 0 | IX |
| 156 | 350.09 | 50.3494793764 | 695.32 | 1072.18 | 491.39 | 0 | 0 | IX |
| 260 | 436.81 | 71.7729214591 | 608.6 | 1072.18 | 314.05 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1041.88 | -27.53 | -2.57 | 1069.41 | 1071.6199 | 1041.8599 | 0 |
| 1739899800 | 1069.41 | 5.08 | 0.48 | 1064.33 | 1072.18 | 1064.33 | 0 |
| 1739813400 | 1064.33 | 23.15 | 2.22 | 1041.18 | 1064.39 | 1040.97 | 0 |
| 1739554200 | 1041.18 | 6.96 | 0.67 | 1034.22 | 1042.8599 | 1029.51 | 0 |
| 1739467800 | 1034.22 | 36.67 | 3.68 | 997.55 | 1035.16 | 997.55 | 0 |
| 1739381400 | 997.55 | 1.87 | 0.19 | 995.68 | 1000.68 | 986.34 | 0 |
| 1739295000 | 995.68 | 6.32 | 0.64 | 989.36 | 995.68 | 986.35 | 0 |
| 1739208600 | 989.36 | 10.15 | 1.04 | 979.21 | 991.43 | 977.09 | 0 |
| 1738949400 | 979.21 | -1.08 | -0.11 | 980.29 | 987.32 | 975.98 | 0 |
| 1738863000 | 980.29 | 16.81 | 1.74 | 963.48 | 982.64 | 963.48 | 0 |
| 1738776600 | 963.48 | 0.85 | 0.09 | 962.63 | 963.67 | 954.08 | 0 |
| 1738690200 | 962.63 | -3.69 | -0.38 | 966.32 | 970.09 | 954.15 | 0 |
| 1738603800 | 966.32 | -15.87 | -1.62 | 982.19 | 982.19 | 953.1 | 0 |
| 1738344600 | 982.19 | 6.67 | 0.68 | 975.52 | 986.37 | 975.52 | 0 |
| 1738258200 | 975.52 | 8.07 | 0.83 | 967.45 | 982.52 | 967.45 | 0 |
| 1738171800 | 967.45 | 11.2 | 1.17 | 956.25 | 970.2 | 956.25 | 0 |
| 1738085400 | 956.25 | 5.2 | 0.55 | 951.05 | 962.76 | 945.25 | 0 |
| 1737999000 | 951.05 | -28.91 | -2.95 | 979.96 | 979.96 | 937.69 | 0 |
| 1737739800 | 979.96 | 1.26 | 0.13 | 978.7 | 984.16 | 976.7 | 0 |
| 1737653400 | 978.7 | 14.09 | 1.46 | 964.61 | 979.05 | 963.84 | 0 |
| 1737567000 | 964.61 | 13.24 | 1.39 | 951.37 | 966.94 | 951.37 | 0 |
| 1737480600 | 951.37 | 6.22 | 0.66 | 945.15 | 951.71 | 940.21 | 0 |
| 1737394200 | 945.15 | 5.3 | 0.56 | 939.85 | 948.81 | 939.85 | 0 |
| 1737135000 | 939.85 | 21.25 | 2.31 | 918.6 | 939.86 | 918.6 | 0 |
| 1737048600 | 918.6 | 2.17 | 0.24 | 916.43 | 921.25 | 914.91 | 0 |
| 1736962200 | 916.43 | 8.2 | 0.90 | 908.23 | 922.45 | 906.73 | 0 |
| 1736875800 | 908.23 | 5.67 | 0.63 | 902.56 | 915.23 | 902.56 | 0 |
| 1736789400 | 902.56 | -8.57 | -0.94 | 911.13 | 911.13 | 897.7 | 0 |
| 1736530200 | 911.13 | -8.43 | -0.92 | 919.56 | 922.08 | 909.18 | 0 |
| 1736443800 | 919.56 | 0.08 | 0.01 | 919.48 | 921.65 | 915.5 | 0 |
| 1736357400 | 919.48 | 1.68 | 0.18 | 917.8 | 922.96 | 913.39 | 0 |
| 1736271000 | 917.8 | 1.85 | 0.20 | 915.95 | 921.28 | 913.15 | 0 |
| 1736184600 | 915.95 | 18.86 | 2.10 | 897.09 | 916.44 | 896.88 | 0 |
| 1735925400 | 897.09 | -5.52 | -0.61 | 902.61 | 902.61 | 894.08 | 0 |
| 1735839000 | 902.61 | 8.22 | 0.92 | 894.4 | 903.59 | 892.52 | 0 |
| 1735579800 | 894.39 | -2.79 | -0.31 | 897.19 | 897.73 | 892.28 | 0 |
| 1735320600 | 897.18 | 2.96 | 0.33 | 894.28 | 898.61 | 891.92 | 0 |
| 1734975000 | 894.22 | -0.35 | -0.04 | 894.5 | 897.48 | 891.3 | 0 |
| 1734715800 | 894.57 | -1.81 | -0.20 | 891.91 | 895.79 | 881.82 | 0 |
| 1734629400 | 896.38 | -15.24 | -1.67 | 910.45 | 910.45 | 896.36 | 0 |
| 1734543000 | 911.62 | 2.56 | 0.28 | 908.33 | 915.78 | 907.1 | 0 |
| 1734456600 | 909.06 | 1.23 | 0.14 | 907.38 | 915.01 | 906.63 | 0 |
| 1734370200 | 907.83 | -3.73 | -0.41 | 910.52 | 912.43 | 906.78 | 0 |
| 1734111000 | 911.56 | -5.93 | -0.65 | 917.05 | 920.67 | 909.68 | 0 |
| 1734024600 | 917.49 | -2 | -0.22 | 920.47 | 922.85 | 915.46 | 0 |
| 1733938200 | 919.49 | 10 | 1.10 | 910.22 | 920.61 | 905.97 | 0 |
| 1733851800 | 909.49 | -5.94 | -0.65 | 915.31 | 915.31 | 908.86 | 0 |
| 1733765400 | 915.43 | -1.46 | -0.16 | 917.1 | 923 | 914.19 | 0 |
| 1733506200 | 916.89 | 0.96 | 0.10 | 915.2 | 920.64 | 914.45 | 0 |
| 1733419800 | 915.93 | 7.05 | 0.78 | 909.06 | 917.71 | 907.15 | 0 |
| 1733333400 | 908.88 | 8.21 | 0.91 | 901.32 | 912.45 | 901.32 | 0 |
| 1733247000 | 900.67 | 6.66 | 0.74 | 896.14 | 901.99 | 895.88 | 0 |
| 1733160600 | 894.01 | 13.22 | 1.50 | 880.35 | 894.02 | 878 | 0 |
| 1732901400 | 880.79 | 9.52 | 1.09 | 871.3 | 882.32 | 869.96 | 0 |
| 1732815000 | 871.27 | 15.29 | 1.79 | 857.32 | 871.92 | 857.32 | 0 |
| 1732728600 | 855.98 | 1 | 0.12 | 854.21 | 859.15 | 850.17 | 0 |
| 1732642200 | 854.98 | -7.88 | -0.91 | 860.25 | 860.25 | 852.05 | 0 |
| 1732555800 | 862.86 | 6.23 | 0.73 | 861.38 | 865.44 | 859.73 | 0 |
| 1732296600 | 856.63 | 6.57 | 0.77 | 852.29 | 857.17 | 842.77 | 0 |
| 1732210200 | 850.06 | 4.63 | 0.55 | 844.56 | 851.47 | 838.76 | 0 |
| 1732123800 | 845.43 | -3.09 | -0.36 | 852.15 | 855.72 | 843.72 | 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
