Premium
CDAX Performance (CDAX)
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 | 53.38 | 2.86256676462 | 1864.76 | 1926.37 | 1853.72 | 0 | 0 | IX |
| 4 | 159.9 | 9.09432159432 | 1758.24 | 1926.37 | 1758.24 | 0 | 0 | IX |
| 12 | 271.29 | 16.4732671464 | 1646.85 | 1926.37 | 1639.18 | 0 | 0 | IX |
| 26 | 382.23 | 24.8862238022 | 1535.91 | 1926.37 | 1535.91 | 0 | 0 | IX |
| 52 | 454.34 | 31.0383932231 | 1463.8 | 1926.37 | 1462.76 | 0 | 0 | IX |
| 156 | 480.13 | 33.3885021662 | 1438.01 | 1926.37 | 1050.04 | 0 | 0 | IX |
| 260 | 636.36 | 49.6465852174 | 1281.78 | 1926.37 | 770.27 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1918.14 | -7.57 | -0.39 | 1925.71 | 1925.71 | 1914.39 | 0 |
| 1739467800 | 1925.71 | 40.55 | 2.15 | 1885.15 | 1926.37 | 1885.15 | 0 |
| 1739381400 | 1885.16 | 6.78 | 0.36 | 1878.37 | 1887.67 | 1872.47 | 0 |
| 1739295000 | 1878.38 | 11.13 | 0.60 | 1867.24 | 1878.4 | 1865.38 | 0 |
| 1739208600 | 1867.25 | 11.78 | 0.63 | 1855.47 | 1869.68 | 1855.47 | 0 |
| 1738949400 | 1855.47 | -9.29 | -0.50 | 1864.76 | 1868.74 | 1853.72 | 0 |
| 1738863000 | 1864.76 | 27.89 | 1.52 | 1836.86 | 1865.46 | 1836.86 | 0 |
| 1738776600 | 1836.87 | 7.56 | 0.41 | 1829.3 | 1836.87 | 1820.1 | 0 |
| 1738690200 | 1829.31 | 7.57 | 0.42 | 1821.75 | 1829.81 | 1811.26 | 0 |
| 1738603800 | 1821.74 | -26.72 | -1.45 | 1848.46 | 1848.49 | 1808.37 | 0 |
| 1738344600 | 1848.46 | -0.27 | -0.01 | 1848.73 | 1854.56 | 1845.78 | 0 |
| 1738258200 | 1848.73 | 11.1 | 0.60 | 1837.63 | 1848.73 | 1837.63 | 0 |
| 1738171800 | 1837.63 | 17.07 | 0.94 | 1820.55 | 1840.63 | 1820.55 | 0 |
| 1738085400 | 1820.56 | 12.27 | 0.68 | 1808.28 | 1823.75 | 1805.6 | 0 |
| 1737999000 | 1808.29 | -8.47 | -0.47 | 1816.75 | 1818.7 | 1791.53 | 0 |
| 1737739800 | 1816.76 | 0.33 | 0.02 | 1816.43 | 1827.25 | 1813.28 | 0 |
| 1737653400 | 1816.43 | 27.93 | 1.56 | 1805.13 | 1817.39 | 1804.99 | 0 |
| 1737567000 | 1788.5 | 0 | 0.00 | 1788.5 | 1788.5 | 1788.5 | 0 |
| 1737480600 | 1788.5 | 4.22 | 0.24 | 1784.28 | 1788.75 | 1779.77 | 0 |
| 1737394200 | 1784.28 | 6.09 | 0.34 | 1778.18 | 1789.22 | 1774.84 | 0 |
| 1737135000 | 1778.19 | 19.95 | 1.13 | 1758.24 | 1779.37 | 1758.24 | 0 |
| 1737048600 | 1758.24 | 4.09 | 0.23 | 1754.15 | 1762.42 | 1751.87 | 0 |
| 1736962200 | 1754.15 | 28.69 | 1.66 | 1725.46 | 1758.16 | 1725.46 | 0 |
| 1736875800 | 1725.46 | 11.79 | 0.69 | 1713.67 | 1733.31 | 1713.67 | 0 |
| 1736789400 | 1713.67 | -7.77 | -0.45 | 1721.44 | 1721.44 | 1705.59 | 0 |
| 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 |
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
