Premium
Dax 30 ESG (AL8D)
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 | 14.35 | 0.792288028445 | 1811.21 | 1844.22 | 1794.58 | 0 | 0 | IX |
| 4 | 40.48 | 2.26768548188 | 1785.08 | 1860.79 | 1742.99 | 0 | 0 | IX |
| 12 | 142.7 | 8.47961208894 | 1682.86 | 1860.79 | 1616.36 | 0 | 0 | IX |
| 26 | 309.27 | 20.3964940744 | 1516.29 | 1860.79 | 1487.2 | 0 | 0 | IX |
| 52 | 430.53 | 30.8617018989 | 1395.03 | 1860.79 | 1373.71 | 0 | 0 | IX |
| 156 | 611.06 | 50.3137093454 | 1214.5 | 1860.79 | 1198.61 | 0 | 0 | IX |
| 260 | 611.06 | 50.3137093454 | 1214.5 | 1860.79 | 1198.61 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1825.56 | -0.02 | -0.00 | 1815.43 | 1825.56 | 1805.95 | 0 |
| 1740677400 | 1825.58 | -16.38 | -0.89 | 1836.06 | 1836.84 | 1811.09 | 0 |
| 1740591000 | 1841.96 | 35.81 | 1.98 | 1810.43 | 1844.22 | 1810.43 | 0 |
| 1740504600 | 1806.15 | -2.69 | -0.15 | 1801.62 | 1819.36 | 1800.16 | 0 |
| 1740418200 | 1808.84 | 1.48 | 0.08 | 1810.96 | 1820.47 | 1794.58 | 0 |
| 1740159000 | 1807.36 | -0.33 | -0.02 | 1811.21 | 1815.48 | 1800.89 | 0 |
| 1740072600 | 1807.69 | -8.12 | -0.45 | 1824.33 | 1828.54 | 1804.52 | 0 |
| 1739986200 | 1815.81 | -37.57 | -2.03 | 1852.29 | 1860.79 | 1815.2 | 0 |
| 1739899800 | 1853.38 | 4.16 | 0.22 | 1853.45 | 1856.83 | 1842.48 | 0 |
| 1739813400 | 1849.22 | 21.9 | 1.20 | 1827.57 | 1851.29 | 1827.57 | 0 |
| 1739554200 | 1827.32 | -18.59 | -1.01 | 1839.05 | 1840.38 | 1823.31 | 0 |
| 1739467800 | 1845.91 | 31.02 | 1.71 | 1821.63 | 1846.52 | 1818.98 | 0 |
| 1739381400 | 1814.89 | 12.49 | 0.69 | 1803.87 | 1818.23 | 1799.87 | 0 |
| 1739295000 | 1802.4 | 11.83 | 0.66 | 1789.4 | 1803.38 | 1788.36 | 0 |
| 1739208600 | 1790.57 | 10.85 | 0.61 | 1783.43 | 1794.38 | 1779.67 | 0 |
| 1738949400 | 1779.72 | -5.96 | -0.33 | 1785.6 | 1789.76 | 1777.72 | 0 |
| 1738863000 | 1785.68 | 25.23 | 1.43 | 1769.02 | 1786.4 | 1767.52 | 0 |
| 1738776600 | 1760.45 | 5.08 | 0.29 | 1751.21 | 1760.45 | 1745.72 | 0 |
| 1738690200 | 1755.37 | -1.1 | -0.06 | 1758.43 | 1758.81 | 1742.99 | 0 |
| 1738603800 | 1756.47 | -21.66 | -1.22 | 1762.52 | 1762.57 | 1744.15 | 0 |
| 1738344600 | 1778.13 | -3.82 | -0.21 | 1785.08 | 1786.49 | 1774.82 | 0 |
| 1738258200 | 1781.95 | 10.7 | 0.60 | 1775.49 | 1782.05 | 1771.51 | 0 |
| 1738171800 | 1771.25 | 23.04 | 1.32 | 1748.9 | 1773.95 | 1748.77 | 0 |
| 1738085400 | 1748.21 | 14.59 | 0.84 | 1729.91 | 1751.42 | 1729.81 | 0 |
| 1737999000 | 1733.62 | -15 | -0.86 | 1750.67 | 1750.67 | 1718.92 | 0 |
| 1737739800 | 1748.62 | -3.36 | -0.19 | 1755.37 | 1756.27 | 1745.68 | 0 |
| 1737653400 | 1751.98 | 12.89 | 0.74 | 1742.39 | 1753.68 | 1738.62 | 0 |
| 1737567000 | 1739.09 | 27.51 | 1.61 | 1717.22 | 1747.13 | 1717.22 | 0 |
| 1737480600 | 1711.58 | 6.99 | 0.41 | 1703.01 | 1712.75 | 1700.94 | 0 |
| 1737394200 | 1704.59 | 1 | 0.06 | 1704.99 | 1710.45 | 1699.08 | 0 |
| 1737135000 | 1703.59 | 17.49 | 1.04 | 1691.38 | 1704.84 | 1689.48 | 0 |
| 1737048600 | 1686.1 | 4.12 | 0.24 | 1685.59 | 1689.65 | 1679.24 | 0 |
| 1736962200 | 1681.98 | 23.02 | 1.39 | 1664.28 | 1686.62 | 1661.69 | 0 |
| 1736875800 | 1658.96 | 12.83 | 0.78 | 1651.18 | 1662.98 | 1650.99 | 0 |
| 1736789400 | 1646.13 | -8.88 | -0.54 | 1651.22 | 1651.22 | 1639.19 | 0 |
| 1736530200 | 1655.01 | -16.83 | -1.01 | 1670.95 | 1675.18 | 1652.67 | 0 |
| 1736443800 | 1671.84 | 3.62 | 0.22 | 1663.94 | 1673.8 | 1660.55 | 0 |
| 1736357400 | 1668.22 | -2.53 | -0.15 | 1670.01 | 1679.05 | 1661.58 | 0 |
| 1736271000 | 1670.75 | 11.76 | 0.71 | 1658.52 | 1673.34 | 1653.45 | 0 |
| 1736184600 | 1658.99 | 21.36 | 1.30 | 1641.47 | 1658.99 | 1638.7 | 0 |
| 1735925400 | 1637.63 | -4.7 | -0.29 | 1643.96 | 1645.31 | 1633.98 | 0 |
| 1735839000 | 1642.33 | 7.66 | 0.47 | 1633.19 | 1642.33 | 1627.23 | 0 |
| 1735579800 | 1634.67 | -6.19 | -0.38 | 1634.45 | 1640.26 | 1631.75 | 0 |
| 1735320600 | 1640.8599 | 7.15 | 0.44 | 1630.93 | 1641 | 1627.3 | 0 |
| 1734975000 | 1633.71 | -2.01 | -0.12 | 1633.93 | 1639.31 | 1629.97 | 0 |
| 1734715800 | 1635.72 | -8.91 | -0.54 | 1635.79 | 1638.65 | 1616.3599 | 0 |
| 1734629400 | 1644.63 | -25.65 | -1.54 | 1658.31 | 1658.31 | 1643.49 | 0 |
| 1734543000 | 1670.28 | -1.71 | -0.10 | 1671.13 | 1678 | 1670.04 | 0 |
| 1734456600 | 1671.99 | -6.44 | -0.38 | 1675.98 | 1680.51 | 1671.82 | 0 |
| 1734370200 | 1678.43 | 1.23 | 0.07 | 1675.16 | 1681.95 | 1673.41 | 0 |
| 1734111000 | 1677.2 | 2.21 | 0.13 | 1675.58 | 1686.23 | 1673.77 | 0 |
| 1734024600 | 1674.99 | -5.88 | -0.35 | 1681.3 | 1684.14 | 1674.15 | 0 |
| 1733938200 | 1680.87 | 7.14 | 0.43 | 1675.6 | 1682.57 | 1666.9 | 0 |
| 1733851800 | 1673.73 | -2.28 | -0.14 | 1673.77 | 1677.81 | 1668.17 | 0 |
| 1733765400 | 1676.01 | -6.88 | -0.41 | 1686.04 | 1690.65 | 1674.65 | 0 |
| 1733506200 | 1682.89 | -1.85 | -0.11 | 1682.86 | 1686.42 | 1679.8 | 0 |
| 1733419800 | 1684.74 | 14.1 | 0.84 | 1670.51 | 1685.23 | 1670.51 | 0 |
| 1733333400 | 1670.64 | 14.83 | 0.90 | 1660.95 | 1674.1099 | 1659.5 | 0 |
| 1733247000 | 1655.81 | 6.74 | 0.41 | 1650.53 | 1657.57 | 1647.84 | 0 |
| 1733160600 | 1649.07 | 25.69 | 1.58 | 1620.19 | 1649.07 | 1618.82 | 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
