Premium
DAX ex Financials 30 NR EUR (7400)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 59.06 | 3.7320930938 | 1582.49 | 1642.71 | 1561.48 | 0 | 0 | IX |
| 4 | -49.06 | -2.9019111445 | 1690.61 | 1690.94 | 1362.29 | 0 | 0 | IX |
| 12 | 23.48 | 1.45111150939 | 1618.07 | 1773.58 | 1362.29 | 0 | 0 | IX |
| 26 | 168.23 | 11.4184291261 | 1473.32 | 1773.58 | 1362.29 | 0 | 0 | IX |
| 52 | 224.8 | 15.8673019234 | 1416.75 | 1773.58 | 1331.49 | 0 | 0 | IX |
| 156 | 449.43 | 37.700063752 | 1192.12 | 1773.58 | 996.59 | 0 | 0 | IX |
| 260 | 747.02 | 83.5097760835 | 894.53 | 1773.58 | 892.35 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 1641.55 | 16.14 | 0.99 | 1619.81 | 1642.71 | 1611.19 | 0 |
| 1745425800 | 1625.41 | 40.71 | 2.57 | 1595.64 | 1631.96 | 1593.77 | 0 |
| 1745339400 | 1584.7 | 8.24 | 0.52 | 1574.24 | 1585.9 | 1561.48 | 0 |
| 1744907400 | 1576.46 | -4.72 | -0.30 | 1582.49 | 1593.56 | 1571.42 | 0 |
| 1744821000 | 1581.18 | 2.99 | 0.19 | 1569.69 | 1581.18 | 1554.27 | 0 |
| 1744734600 | 1578.19 | 21.16 | 1.36 | 1563.23 | 1582.79 | 1562.95 | 0 |
| 1744648200 | 1557.03 | 45.57 | 3.01 | 1539.13 | 1563.03 | 1534.97 | 0 |
| 1744389000 | 1511.46 | -12.04 | -0.79 | 1537.02 | 1540.65 | 1490.08 | 0 |
| 1744302600 | 1523.5 | 59.66 | 4.08 | 1563.82 | 1588.43 | 1521.79 | 0 |
| 1744216200 | 1463.84 | -39.19 | -2.61 | 1466.3599 | 1482.43 | 1438.58 | 0 |
| 1744129800 | 1503.03 | 30.82 | 2.09 | 1484.84 | 1519.77 | 1477.19 | 0 |
| 1744043400 | 1472.21 | -52.58 | -3.45 | 1417.3599 | 1545.46 | 1362.29 | 0 |
| 1743784200 | 1524.79 | -72.32 | -4.53 | 1588.83 | 1593.7 | 1504.35 | 0 |
| 1743697800 | 1597.1099 | -55.73 | -3.37 | 1635.44 | 1635.45 | 1594.98 | 0 |
| 1743611400 | 1652.84 | -12.75 | -0.77 | 1660.64 | 1663.33 | 1635.8699 | 0 |
| 1743525000 | 1665.59 | 23.82 | 1.45 | 1652.1199 | 1669.2 | 1651.07 | 0 |
| 1743438600 | 1641.77 | -24.06 | -1.44 | 1653.5 | 1653.5 | 1626.02 | 0 |
| 1743183000 | 1665.83 | -16.83 | -1.00 | 1678.02 | 1679.51 | 1660.49 | 0 |
| 1743096600 | 1682.66 | -17.76 | -1.04 | 1690.61 | 1690.94 | 1670.54 | 0 |
| 1743010200 | 1700.42 | -19.16 | -1.11 | 1723.22 | 1727.52 | 1698.46 | 0 |
| 1742923800 | 1719.58 | 13 | 0.76 | 1709.01 | 1726.55 | 1701.67 | 0 |
| 1742837400 | 1706.58 | -5.55 | -0.32 | 1722.44 | 1728.06 | 1704.09 | 0 |
| 1742578200 | 1712.13 | -12.25 | -0.71 | 1717.61 | 1720.23 | 1698.04 | 0 |
| 1742491800 | 1724.38 | -27.44 | -1.57 | 1750.79 | 1752.37 | 1712.31 | 0 |
| 1742405400 | 1751.82 | -8.12 | -0.46 | 1757.3 | 1757.81 | 1737.85 | 0 |
| 1742319000 | 1759.94 | 20.27 | 1.17 | 1747.72 | 1768.57 | 1746.46 | 0 |
| 1742232600 | 1739.67 | 11.07 | 0.64 | 1730.92 | 1740.61 | 1723.3 | 0 |
| 1741973400 | 1728.6 | 28.91 | 1.70 | 1698.07 | 1738.63 | 1692.61 | 0 |
| 1741887000 | 1699.69 | -7.98 | -0.47 | 1700.76 | 1708.4 | 1684.76 | 0 |
| 1741800600 | 1707.67 | 25.05 | 1.49 | 1695.73 | 1714.2 | 1690.44 | 0 |
| 1741714200 | 1682.62 | -22.03 | -1.29 | 1710.09 | 1725.04 | 1677.17 | 0 |
| 1741627800 | 1704.65 | -27.54 | -1.59 | 1743.47 | 1746.62 | 1694.73 | 0 |
| 1741368600 | 1732.19 | -37.78 | -2.13 | 1764.76 | 1765.85 | 1718.66 | 0 |
| 1741282200 | 1769.97 | 39.07 | 2.26 | 1738.57 | 1773.58 | 1738.57 | 0 |
| 1741195800 | 1730.9 | 61.14 | 3.66 | 1688.29 | 1739.77 | 1688.15 | 0 |
| 1741109400 | 1669.76 | -63.95 | -3.69 | 1727.38 | 1727.38 | 1668.97 | 0 |
| 1741023000 | 1733.71 | 42.71 | 2.53 | 1690.37 | 1747.08 | 1689.81 | 0 |
| 1740763800 | 1691 | 3.85 | 0.23 | 1684.34 | 1691.05 | 1668.19 | 0 |
| 1740677400 | 1687.15 | -18.21 | -1.07 | 1696.61 | 1697.06 | 1675.34 | 0 |
| 1740591000 | 1705.36 | 23.13 | 1.37 | 1690.81 | 1710.48 | 1688.96 | 0 |
| 1740504600 | 1682.23 | -4.49 | -0.27 | 1679.16 | 1694.08 | 1676.63 | 0 |
| 1740418200 | 1686.72 | 8.08 | 0.48 | 1683.96 | 1693.94 | 1673.44 | 0 |
| 1740159000 | 1678.64 | 1.63 | 0.10 | 1682.79 | 1686.04 | 1673.08 | 0 |
| 1740072600 | 1677.01 | -8.58 | -0.51 | 1690.76 | 1698.06 | 1676.38 | 0 |
| 1739986200 | 1685.59 | -28.38 | -1.66 | 1711.2 | 1718.25 | 1683.2 | 0 |
| 1739899800 | 1713.97 | -0.03 | -0.00 | 1716.97 | 1716.97 | 1705.03 | 0 |
| 1739813400 | 1714 | 22.21 | 1.31 | 1690.02 | 1715.23 | 1689.17 | 0 |
| 1739554200 | 1691.79 | -0.76 | -0.04 | 1685.7 | 1696.85 | 1685.03 | 0 |
| 1739467800 | 1692.55 | 42.55 | 2.58 | 1653.98 | 1693.59 | 1653.98 | 0 |
| 1739381400 | 1650 | 7.76 | 0.47 | 1643.81 | 1652.89 | 1633.83 | 0 |
| 1739295000 | 1642.24 | 6.06 | 0.37 | 1635.2 | 1642.63 | 1632.93 | 0 |
| 1739208600 | 1636.18 | 10.47 | 0.64 | 1629.42 | 1638.22 | 1625.34 | 0 |
| 1738949400 | 1625.71 | -11.91 | -0.73 | 1636.58 | 1642.38 | 1623.68 | 0 |
| 1738863000 | 1637.6199 | 28.36 | 1.76 | 1615.94 | 1639.17 | 1613.23 | 0 |
| 1738776600 | 1609.26 | 4 | 0.25 | 1601.69 | 1609.26 | 1595.48 | 0 |
| 1738690200 | 1605.26 | 5.63 | 0.35 | 1600.16 | 1607.81 | 1590.26 | 0 |
| 1738603800 | 1599.63 | -25.87 | -1.59 | 1600.76 | 1603.31 | 1583.91 | 0 |
| 1738344600 | 1625.5 | -0.71 | -0.04 | 1628.49 | 1631.67 | 1622.35 | 0 |
| 1738258200 | 1626.21 | 9.86 | 0.61 | 1618.07 | 1628.7 | 1618.07 | 0 |
| 1738171800 | 1616.35 | 19 | 1.19 | 1599.08 | 1618.4 | 1597.8599 | 0 |
| 1738085400 | 1597.35 | 13.79 | 0.87 | 1581.83 | 1604.15 | 1581.16 | 0 |
| 1737999000 | 1583.56 | -15.84 | -0.99 | 1599.47 | 1599.47 | 1569.34 | 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
