Premium
CDAX Performance (CDAX)
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 | 15.77 | 0.924563368061 | 1705.67 | 1744.67 | 1692.73 | 0 | 0 | IX |
| 4 | -22.84 | -1.30942279909 | 1744.28 | 1752.98 | 1674.86 | 0 | 0 | IX |
| 12 | 31.18 | 1.84468661626 | 1690.26 | 1753.55 | 1623.01 | 0 | 0 | IX |
| 26 | 139.85 | 8.84236749094 | 1581.59 | 1753.55 | 1469.57 | 0 | 0 | IX |
| 52 | 269.4 | 18.5532079006 | 1452.04 | 1753.55 | 1413.55 | 0 | 0 | IX |
| 156 | 231.18 | 15.5127293224 | 1490.26 | 1753.55 | 1050.04 | 0 | 0 | IX |
| 260 | 456.96 | 36.1381753764 | 1264.48 | 1753.55 | 770.27 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 1721.44 | -10.2 | -0.59 | 1731.64 | 1737.35 | 1719.83 | 0 |
| 1736443800 | 1731.64 | 0.26 | 0.02 | 1731.37 | 1733.77 | 1724.66 | 0 |
| 1736357400 | 1731.38 | -2.47 | -0.14 | 1733.84 | 1744.67 | 1724.53 | 0 |
| 1736271000 | 1733.85 | 11.69 | 0.68 | 1722.16 | 1737.9 | 1717.59 | 0 |
| 1736184600 | 1722.16 | 26.68 | 1.57 | 1695.48 | 1722.18 | 1695.48 | 0 |
| 1735925400 | 1695.48 | -10.19 | -0.60 | 1705.67 | 1706.27 | 1692.73 | 0 |
| 1735839000 | 1705.67 | 6.75 | 0.40 | 1698.91 | 1706.81 | 1691.29 | 0 |
| 1735579800 | 1698.92 | -6.35 | -0.37 | 1705.28 | 1705.28 | 1696.46 | 0 |
| 1735320600 | 1705.27 | 10.78 | 0.64 | 1694.48 | 1705.28 | 1690.3 | 0 |
| 1734975000 | 1694.49 | -1.21 | -0.07 | 1695.69 | 1697.4 | 1689.7 | 0 |
| 1734715800 | 1695.7 | -5.04 | -0.30 | 1700.74 | 1700.74 | 1674.8599 | 0 |
| 1734629400 | 1700.74 | -23.25 | -1.35 | 1723.99 | 1723.99 | 1699.57 | 0 |
| 1734543000 | 1723.99 | -1.01 | -0.06 | 1725 | 1731.52 | 1723.98 | 0 |
| 1734456600 | 1725 | -7.66 | -0.44 | 1732.66 | 1733.67 | 1724.8 | 0 |
| 1734370200 | 1732.66 | -8.34 | -0.48 | 1740.99 | 1740.99 | 1731.92 | 0 |
| 1734111000 | 1741 | -3.28 | -0.19 | 1744.28 | 1752.98 | 1738.15 | 0 |
| 1734024600 | 1744.28 | -0.76 | -0.04 | 1745.04 | 1749.27 | 1742.46 | 0 |
| 1733938200 | 1745.04 | 6.04 | 0.35 | 1739 | 1746.15 | 1735.73 | 0 |
| 1733851800 | 1739 | -2.71 | -0.16 | 1741.72 | 1744.09 | 1734.08 | 0 |
| 1733765400 | 1741.71 | -5.15 | -0.29 | 1746.85 | 1753.55 | 1740.37 | 0 |
| 1733506200 | 1746.86 | 2.68 | 0.15 | 1744.17 | 1749.32 | 1742.16 | 0 |
| 1733419800 | 1744.18 | 13.14 | 0.76 | 1731.04 | 1744.79 | 1731.04 | 0 |
| 1733333400 | 1731.04 | 19.41 | 1.13 | 1711.63 | 1733.37 | 1711.63 | 0 |
| 1733247000 | 1711.63 | 6.47 | 0.38 | 1705.15 | 1713.29 | 1704.37 | 0 |
| 1733160600 | 1705.16 | 22.65 | 1.35 | 1682.51 | 1705.17 | 1677.43 | 0 |
| 1732901400 | 1682.51 | 15.42 | 0.92 | 1667.09 | 1683.41 | 1662.63 | 0 |
| 1732815000 | 1667.09 | 9.8 | 0.59 | 1657.28 | 1670.05 | 1657.28 | 0 |
| 1732728600 | 1657.29 | -4.88 | -0.29 | 1662.16 | 1662.16 | 1648.67 | 0 |
| 1732642200 | 1662.17 | -9.63 | -0.58 | 1671.8 | 1671.8 | 1658.27 | 0 |
| 1732555800 | 1671.8 | 8.14 | 0.49 | 1663.65 | 1675.07 | 1663.65 | 0 |
| 1732296600 | 1663.66 | 16.81 | 1.02 | 1646.85 | 1664.3 | 1639.18 | 0 |
| 1732210200 | 1646.85 | 9.43 | 0.58 | 1637.41 | 1647.15 | 1627.92 | 0 |
| 1732123800 | 1637.42 | -5.69 | -0.35 | 1643.1 | 1653.81 | 1634.32 | 0 |
| 1732037400 | 1643.1099 | -10.34 | -0.63 | 1653.44 | 1656.47 | 1623.01 | 0 |
| 1731951000 | 1653.45 | -2.87 | -0.17 | 1656.32 | 1662.83 | 1646.47 | 0 |
| 1731691800 | 1656.32 | -4.03 | -0.24 | 1660.35 | 1663.23 | 1649.58 | 0 |
| 1731605400 | 1660.35 | 22.71 | 1.39 | 1637.64 | 1662.3599 | 1637.45 | 0 |
| 1731519000 | 1637.64 | -2.47 | -0.15 | 1640.1099 | 1648.06 | 1624.3599 | 0 |
| 1731432600 | 1640.1099 | -33.54 | -2.00 | 1673.65 | 1673.65 | 1639.07 | 0 |
| 1731346200 | 1673.65 | 19.14 | 1.16 | 1654.51 | 1682.84 | 1654.51 | 0 |
| 1731087000 | 1654.51 | -10.36 | -0.62 | 1664.8699 | 1668.79 | 1648.81 | 0 |
| 1731000600 | 1664.8699 | 26.51 | 1.62 | 1638.35 | 1671.09 | 1638.35 | 0 |
| 1730914200 | 1638.3599 | -20.54 | -1.24 | 1658.89 | 1682.7 | 1637.01 | 0 |
| 1730827800 | 1658.9 | 9.14 | 0.55 | 1649.75 | 1659.16 | 1646.92 | 0 |
| 1730741400 | 1649.76 | -8.43 | -0.51 | 1658.19 | 1661.53 | 1649.76 | 0 |
| 1730482200 | 1658.19 | 14.03 | 0.85 | 1644.16 | 1661.26 | 1644.16 | 0 |
| 1730395800 | 1644.16 | -17 | -1.02 | 1661.16 | 1661.16 | 1637.1 | 0 |
| 1730309400 | 1661.16 | -21.04 | -1.25 | 1682.19 | 1682.19 | 1658.4 | 0 |
| 1730223000 | 1682.2 | -6.63 | -0.39 | 1688.83 | 1696.34 | 1682.04 | 0 |
| 1730136600 | 1688.83 | 6.4 | 0.38 | 1682.44 | 1691.62 | 1678.64 | 0 |
| 1729873800 | 1682.43 | 2.99 | 0.18 | 1679.44 | 1686.55 | 1675.8 | 0 |
| 1729787400 | 1679.44 | 6.03 | 0.36 | 1673.4 | 1689.18 | 1673.4 | 0 |
| 1729701000 | 1673.41 | -3.95 | -0.24 | 1677.35 | 1680.73 | 1670.64 | 0 |
| 1729614600 | 1677.3599 | -4.69 | -0.28 | 1682.03 | 1692.8 | 1674.54 | 0 |
| 1729528200 | 1682.05 | -16.63 | -0.98 | 1698.68 | 1698.68 | 1681.79 | 0 |
| 1729269000 | 1698.68 | 8.42 | 0.50 | 1690.26 | 1699.26 | 1688.09 | 0 |
| 1729182600 | 1690.26 | 9.53 | 0.57 | 1680.72 | 1697.12 | 1680.72 | 0 |
| 1729096200 | 1680.73 | -3.07 | -0.18 | 1683.81 | 1686.35 | 1678.25 | 0 |
| 1729009800 | 1683.8 | -2.72 | -0.16 | 1686.51 | 1695.76 | 1681.72 | 0 |
| 1728923400 | 1686.52 | 9.54 | 0.57 | 1676.98 | 1687.35 | 1676.98 | 0 |
| 1728664200 | 1676.98 | 10.24 | 0.61 | 1666.74 | 1676.98 | 1663.38 | 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
