Premium
DAX MEAG Custom Exclusions 2 (A9YB)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 47.32 | 3.07812398361 | 1537.3 | 1584.91 | 1528.29 | 0 | 0 | IX |
| 4 | 136.93 | 9.45851667139 | 1447.69 | 1584.91 | 1447.69 | 0 | 0 | IX |
| 12 | 215.17 | 15.7121472124 | 1369.45 | 1584.91 | 1343.25 | 0 | 0 | IX |
| 26 | 309.35 | 24.2576081928 | 1275.27 | 1584.91 | 1268.29 | 0 | 0 | IX |
| 52 | 264.04 | 19.994244953 | 1320.58 | 1584.91 | 1221.67 | 0 | 0 | IX |
| 156 | 264.04 | 19.994244953 | 1320.58 | 1584.91 | 1221.67 | 0 | 0 | IX |
| 260 | 264.04 | 19.994244953 | 1320.58 | 1584.91 | 1221.67 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 1584.6199 | 10.7 | 0.68 | 1573.72 | 1584.91 | 1572.46 | 0 |
| 1739208600 | 1573.92 | 9.48 | 0.61 | 1566.28 | 1576.19 | 1563.75 | 0 |
| 1738949400 | 1564.44 | -9.38 | -0.60 | 1573.01 | 1576.26 | 1562.55 | 0 |
| 1738863000 | 1573.82 | 24.03 | 1.55 | 1552.25 | 1575.13 | 1552.25 | 0 |
| 1738776600 | 1549.79 | 6.43 | 0.42 | 1539.6199 | 1549.79 | 1534.72 | 0 |
| 1738690200 | 1543.3599 | 6.21 | 0.40 | 1537.3 | 1544.55 | 1528.29 | 0 |
| 1738603800 | 1537.15 | -22.49 | -1.44 | 1559.35 | 1560.34 | 1523.98 | 0 |
| 1738344600 | 1559.64 | 0.7 | 0.04 | 1560.35 | 1564.73 | 1556.68 | 0 |
| 1738258200 | 1558.94 | 8.81 | 0.57 | 1551.95 | 1559.16 | 1551.95 | 0 |
| 1738171800 | 1550.13 | 15.98 | 1.04 | 1534.02 | 1552.46 | 1534.02 | 0 |
| 1738085400 | 1534.15 | 11.06 | 0.73 | 1522.46 | 1537.7 | 1520.32 | 0 |
| 1737999000 | 1523.09 | -10.11 | -0.66 | 1533.92 | 1535.8699 | 1507.3699 | 0 |
| 1737739800 | 1533.2 | -1.3 | -0.08 | 1538.14 | 1543.29 | 1529.85 | 0 |
| 1737653400 | 1534.5 | 10.75 | 0.71 | 1525.33 | 1535.05 | 1523.64 | 0 |
| 1737567000 | 1523.75 | 14.53 | 0.96 | 1509.81 | 1529.08 | 1509.81 | 0 |
| 1737480600 | 1509.22 | 4.83 | 0.32 | 1503.59 | 1509.25 | 1499.56 | 0 |
| 1737394200 | 1504.39 | 5.31 | 0.35 | 1500.02 | 1508.96 | 1496.93 | 0 |
| 1737135000 | 1499.08 | 17.14 | 1.16 | 1485.05 | 1500.21 | 1485.05 | 0 |
| 1737048600 | 1481.94 | 5.89 | 0.40 | 1481.3 | 1483.3599 | 1476.08 | 0 |
| 1736962200 | 1476.05 | 21.29 | 1.46 | 1456.08 | 1480.73 | 1455.17 | 0 |
| 1736875800 | 1454.76 | 9.44 | 0.65 | 1447.69 | 1462.6099 | 1447.69 | 0 |
| 1736789400 | 1445.32 | -6.17 | -0.43 | 1449.38 | 1449.38 | 1438.3699 | 0 |
| 1736530200 | 1451.49 | -5.61 | -0.39 | 1455.7 | 1465.13 | 1449.45 | 0 |
| 1736443800 | 1457.1 | -0.6 | -0.04 | 1454.73 | 1460.95 | 1452.91 | 0 |
| 1736357400 | 1457.7 | -0.47 | -0.03 | 1458.14 | 1468.27 | 1451.44 | 0 |
| 1736271000 | 1458.17 | 9.68 | 0.67 | 1450.3 | 1461.8 | 1446.41 | 0 |
| 1736184600 | 1448.49 | 23.87 | 1.68 | 1426.32 | 1448.49 | 1426.32 | 0 |
| 1735925400 | 1424.6199 | -11.6 | -0.81 | 1434.69 | 1436.22 | 1421.8599 | 0 |
| 1735839000 | 1436.22 | 7.69 | 0.54 | 1428.01 | 1436.28 | 1422.17 | 0 |
| 1735579800 | 1428.53 | -5.95 | -0.41 | 1429.55 | 1433.66 | 1426.85 | 0 |
| 1735320600 | 1434.48 | 10.92 | 0.77 | 1421.79 | 1434.6 | 1420.1099 | 0 |
| 1734975000 | 1423.56 | -3.85 | -0.27 | 1425.1 | 1427.83 | 1421.02 | 0 |
| 1734715800 | 1427.41 | -4.12 | -0.29 | 1427.14 | 1430.67 | 1409.67 | 0 |
| 1734629400 | 1431.53 | -20.09 | -1.38 | 1448.1199 | 1448.1199 | 1431.53 | 0 |
| 1734543000 | 1451.6199 | 0.57 | 0.04 | 1451.46 | 1457.2 | 1450.74 | 0 |
| 1734456600 | 1451.05 | -3.31 | -0.23 | 1452.14 | 1458.26 | 1449.91 | 0 |
| 1734370200 | 1454.3599 | -7.54 | -0.52 | 1460.57 | 1460.57 | 1453.35 | 0 |
| 1734111000 | 1461.9 | -5.62 | -0.38 | 1466.96 | 1471 | 1459.38 | 0 |
| 1734024600 | 1467.52 | 4.5 | 0.31 | 1463.59 | 1467.76 | 1462.8699 | 0 |
| 1733938200 | 1463.02 | 5.56 | 0.38 | 1458.46 | 1464.1099 | 1453.98 | 0 |
| 1733851800 | 1457.46 | -1.72 | -0.12 | 1458.56 | 1462.29 | 1453.1 | 0 |
| 1733765400 | 1459.18 | -2.02 | -0.14 | 1462.97 | 1467.15 | 1456.06 | 0 |
| 1733506200 | 1461.2 | 3.5 | 0.24 | 1457.89 | 1463.31 | 1455.92 | 0 |
| 1733419800 | 1457.7 | 7.99 | 0.55 | 1449.6 | 1458.95 | 1448.1 | 0 |
| 1733333400 | 1449.71 | 17.98 | 1.26 | 1434.57 | 1451.63 | 1434.57 | 0 |
| 1733247000 | 1431.73 | 5.81 | 0.41 | 1427.16 | 1432.98 | 1424.8 | 0 |
| 1733160600 | 1425.92 | 21.95 | 1.56 | 1402.1 | 1425.92 | 1399.5 | 0 |
| 1732901400 | 1403.97 | 14.9 | 1.07 | 1388.28 | 1404.89 | 1386.13 | 0 |
| 1732815000 | 1389.07 | 11.48 | 0.83 | 1378.83 | 1389.81 | 1378.83 | 0 |
| 1732728600 | 1377.59 | -2.4 | -0.17 | 1378.48 | 1379.29 | 1369.98 | 0 |
| 1732642200 | 1379.99 | -8.03 | -0.58 | 1384 | 1386.3599 | 1375.56 | 0 |
| 1732555800 | 1388.02 | 6.05 | 0.44 | 1388.3 | 1393.95 | 1383.56 | 0 |
| 1732296600 | 1381.97 | 14.87 | 1.09 | 1369.21 | 1383 | 1360.25 | 0 |
| 1732210200 | 1367.1 | 10.04 | 0.74 | 1359.89 | 1367.47 | 1349.71 | 0 |
| 1732123800 | 1357.06 | -3.95 | -0.29 | 1365.1099 | 1370.97 | 1354.1 | 0 |
| 1732037400 | 1361.01 | -8.74 | -0.64 | 1369.45 | 1370.95 | 1343.25 | 0 |
| 1731951000 | 1369.75 | -2.64 | -0.19 | 1372.48 | 1377.3699 | 1362.8599 | 0 |
| 1731691800 | 1372.39 | -5.02 | -0.36 | 1375.85 | 1378.63 | 1366.7 | 0 |
| 1731605400 | 1377.41 | 19.7 | 1.45 | 1359.3 | 1380.88 | 1354.07 | 0 |
| 1731519000 | 1357.71 | -3.23 | -0.24 | 1359.71 | 1366.3699 | 1345.33 | 0 |
| 1731432600 | 1360.94 | -29.61 | -2.13 | 1387.91 | 1387.91 | 1360.51 | 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
