Premium
DAXsupersector Information Technology Performance (4NAK)
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 | -163.39 | -6.62160135844 | 2467.53 | 2467.53 | 2236.45 | 0 | 0 | IX |
| 4 | -304.53 | -11.673764792 | 2608.67 | 2638.73 | 2236.45 | 0 | 0 | IX |
| 12 | 92.79 | 4.19607931806 | 2211.35 | 2638.73 | 2165.97 | 0 | 0 | IX |
| 26 | 397.18 | 20.8279145866 | 1906.96 | 2638.73 | 1901.29 | 0 | 0 | IX |
| 52 | 517.11 | 28.9368393368 | 1787.03 | 2638.73 | 1656.18 | 0 | 0 | IX |
| 156 | 702.25 | 43.8388403698 | 1601.89 | 2638.73 | 1200.2 | 0 | 0 | IX |
| 260 | 1017.42 | 79.0708157175 | 1286.72 | 2638.73 | 1139.65 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 2304.14 | 54.04 | 2.40 | 2236.45 | 2307.42 | 2236.45 | 0 |
| 1741887000 | 2250.1 | -53.07 | -2.30 | 2292.02 | 2311.17 | 2237.11 | 0 |
| 1741800600 | 2303.17 | 37.06 | 1.64 | 2260.28 | 2309.32 | 2259.62 | 0 |
| 1741714200 | 2266.11 | -27.16 | -1.18 | 2295.2399 | 2301.44 | 2259.36 | 0 |
| 1741627800 | 2293.27 | -109.1 | -4.54 | 2399.79 | 2413.17 | 2278.23 | 0 |
| 1741368600 | 2402.37 | -65.4 | -2.65 | 2467.53 | 2467.53 | 2400.07 | 0 |
| 1741282200 | 2467.77 | -10.61 | -0.43 | 2484.33 | 2501.26 | 2431.4899 | 0 |
| 1741195800 | 2478.38 | 70.35 | 2.92 | 2408.17 | 2499.51 | 2408.17 | 0 |
| 1741109400 | 2408.03 | -118.33 | -4.68 | 2520.6 | 2520.6 | 2407.98 | 0 |
| 1741023000 | 2526.36 | 53.83 | 2.18 | 2461.4 | 2551.4 | 2458.94 | 0 |
| 1740763800 | 2472.53 | -24.11 | -0.97 | 2484.67 | 2488.61 | 2444.39 | 0 |
| 1740677400 | 2496.64 | -70.88 | -2.76 | 2563.4899 | 2563.93 | 2488.25 | 0 |
| 1740591000 | 2567.52 | 22.02 | 0.87 | 2560.69 | 2570.48 | 2550.7199 | 0 |
| 1740504600 | 2545.5 | -24.64 | -0.96 | 2562.6 | 2569.7399 | 2528.11 | 0 |
| 1740418200 | 2570.14 | 0.66 | 0.03 | 2569.76 | 2585.25 | 2540.4899 | 0 |
| 1740159000 | 2569.48 | -7.7 | -0.30 | 2582.03 | 2591.87 | 2566.31 | 0 |
| 1740072600 | 2577.18 | -6.71 | -0.26 | 2596.54 | 2611.04 | 2576.38 | 0 |
| 1739986200 | 2583.89 | -14.45 | -0.56 | 2598.44 | 2638.73 | 2574.2199 | 0 |
| 1739899800 | 2598.34 | -14.08 | -0.54 | 2613.86 | 2622.27 | 2587.18 | 0 |
| 1739813400 | 2612.42 | 28.93 | 1.12 | 2583.46 | 2613.62 | 2575.93 | 0 |
| 1739554200 | 2583.4899 | -25.34 | -0.97 | 2608.67 | 2613.7399 | 2574.89 | 0 |
| 1739467800 | 2608.83 | 16.36 | 0.63 | 2596.66 | 2616.09 | 2577.83 | 0 |
| 1739381400 | 2592.4699 | 9.21 | 0.36 | 2589.7 | 2601.35 | 2565.94 | 0 |
| 1739295000 | 2583.26 | 51.1 | 2.02 | 2534.21 | 2583.91 | 2533.28 | 0 |
| 1739208600 | 2532.16 | 4.42 | 0.17 | 2529.82 | 2542.64 | 2518.62 | 0 |
| 1738949400 | 2527.7399 | -24.95 | -0.98 | 2552.42 | 2559.73 | 2523.86 | 0 |
| 1738863000 | 2552.69 | 39.03 | 1.55 | 2513.75 | 2554.66 | 2513.75 | 0 |
| 1738776600 | 2513.66 | 37.15 | 1.50 | 2472.98 | 2514.53 | 2461.9699 | 0 |
| 1738690200 | 2476.51 | 61.97 | 2.57 | 2416.59 | 2477.65 | 2416.59 | 0 |
| 1738603800 | 2414.54 | -48.73 | -1.98 | 2463.11 | 2463.17 | 2399.81 | 0 |
| 1738344600 | 2463.27 | 9.15 | 0.37 | 2454.29 | 2471.65 | 2453.37 | 0 |
| 1738258200 | 2454.12 | -1.21 | -0.05 | 2455.6 | 2461.1 | 2428.76 | 0 |
| 1738171800 | 2455.33 | 29.02 | 1.20 | 2420.83 | 2479.7 | 2420.83 | 0 |
| 1738085400 | 2426.31 | 7.73 | 0.32 | 2417.71 | 2471.06 | 2383.98 | 0 |
| 1737999000 | 2418.58 | -24.75 | -1.01 | 2442.93 | 2442.93 | 2372.2199 | 0 |
| 1737739800 | 2443.33 | 9.3 | 0.38 | 2447.71 | 2459.9 | 2432.4699 | 0 |
| 1737653400 | 2434.03 | 40.8 | 1.70 | 2432.75 | 2439.39 | 2412.93 | 0 |
| 1737567000 | 2393.23 | 0 | 0.00 | 2393.23 | 2393.23 | 2393.23 | 0 |
| 1737480600 | 2393.23 | 9.35 | 0.39 | 2383.9699 | 2396.91 | 2383.44 | 0 |
| 1737394200 | 2383.88 | -1.18 | -0.05 | 2387.3 | 2387.3 | 2367.78 | 0 |
| 1737135000 | 2385.06 | 20.52 | 0.87 | 2364.7 | 2385.09 | 2356.16 | 0 |
| 1737048600 | 2364.54 | 11.27 | 0.48 | 2364.59 | 2375.68 | 2352.73 | 0 |
| 1736962200 | 2353.27 | 56 | 2.44 | 2296.62 | 2361.21 | 2289.02 | 0 |
| 1736875800 | 2297.27 | 27.97 | 1.23 | 2269.91 | 2311.84 | 2269.91 | 0 |
| 1736789400 | 2269.3 | -15.7 | -0.69 | 2276.41 | 2278.79 | 2244.2 | 0 |
| 1736530200 | 2285 | 5.3 | 0.23 | 2276.91 | 2300.98 | 2271.01 | 0 |
| 1736443800 | 2279.7 | -1.72 | -0.08 | 2281.27 | 2290.92 | 2271.66 | 0 |
| 1736357400 | 2281.42 | -1.6 | -0.07 | 2282.11 | 2319.43 | 2270.43 | 0 |
| 1736271000 | 2283.02 | 35.62 | 1.58 | 2257.35 | 2292.78 | 2250.25 | 0 |
| 1736184600 | 2247.4 | 57.43 | 2.62 | 2194.68 | 2247.43 | 2194.54 | 0 |
| 1735925400 | 2189.9699 | -32.39 | -1.46 | 2212.28 | 2215.16 | 2181.98 | 0 |
| 1735839000 | 2222.36 | 18.02 | 0.82 | 2197.85 | 2224.78 | 2197.85 | 0 |
| 1735579800 | 2204.34 | -29.03 | -1.30 | 2221.7199 | 2223.3 | 2202.57 | 0 |
| 1735320600 | 2233.37 | 27.17 | 1.23 | 2205 | 2237.26 | 2204.48 | 0 |
| 1734975000 | 2206.2 | 0.85 | 0.04 | 2193.29 | 2213.36 | 2189.8 | 0 |
| 1734715800 | 2205.35 | -6.71 | -0.30 | 2211.35 | 2219.66 | 2165.9699 | 0 |
| 1734629400 | 2212.06 | -43.81 | -1.94 | 2243.67 | 2245.56 | 2208.69 | 0 |
| 1734543000 | 2255.87 | 16.87 | 0.75 | 2241.88 | 2262.16 | 2241.88 | 0 |
| 1734456600 | 2239 | -11.31 | -0.50 | 2242.01 | 2256.77 | 2232.86 | 0 |
| 1734370200 | 2250.31 | -5.93 | -0.26 | 2256.07 | 2256.46 | 2228.63 | 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
