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 | 87.84 | 4.81320343237 | 1824.98 | 1914.87 | 1812.99 | 0 | 0 | IX |
| 4 | -22.31 | -1.15289412081 | 1935.13 | 1935.13 | 1584.79 | 0 | 0 | IX |
| 12 | 64.09 | 3.46670416989 | 1848.73 | 2007.89 | 1584.79 | 0 | 0 | IX |
| 26 | 233.38 | 13.8962987663 | 1679.44 | 2007.89 | 1584.79 | 0 | 0 | IX |
| 52 | 355.77 | 22.8489772326 | 1557.05 | 2007.89 | 1469.57 | 0 | 0 | IX |
| 156 | 627.04 | 48.7672852276 | 1285.78 | 2007.89 | 1050.04 | 0 | 0 | IX |
| 260 | 925.15 | 93.6699504895 | 987.67 | 2007.89 | 968.58 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 1912.82 | 15.16 | 0.80 | 1897.65 | 1914.87 | 1897.65 | 0 |
| 1745512200 | 1897.66 | 10.88 | 0.58 | 1886.78 | 1898.56 | 1867.45 | 0 |
| 1745425800 | 1886.78 | 54.12 | 2.95 | 1832.65 | 1892.03 | 1832.65 | 0 |
| 1745339400 | 1832.66 | 7.67 | 0.42 | 1824.98 | 1832.67 | 1812.99 | 0 |
| 1744907400 | 1824.99 | -6.54 | -0.36 | 1831.52 | 1841.77 | 1818.28 | 0 |
| 1744821000 | 1831.53 | 4.53 | 0.25 | 1827 | 1831.53 | 1801.28 | 0 |
| 1744734600 | 1827 | 27.78 | 1.54 | 1799.21 | 1828.61 | 1799.21 | 0 |
| 1744648200 | 1799.22 | 49.83 | 2.85 | 1749.39 | 1806.77 | 1749.39 | 0 |
| 1744389000 | 1749.39 | -12.03 | -0.68 | 1761.41 | 1780.7 | 1727.15 | 0 |
| 1744302600 | 1761.42 | 74.57 | 4.42 | 1686.85 | 1819.67 | 1686.85 | 0 |
| 1744216200 | 1686.85 | -49.96 | -2.88 | 1736.8 | 1736.8 | 1662.46 | 0 |
| 1744129800 | 1736.81 | 43.35 | 2.56 | 1693.44 | 1750.53 | 1693.44 | 0 |
| 1744043400 | 1693.46 | -67.74 | -3.85 | 1761.19 | 1776.84 | 1584.79 | 0 |
| 1743784200 | 1761.2 | -89.75 | -4.85 | 1850.94 | 1850.94 | 1743.42 | 0 |
| 1743697800 | 1850.95 | -56.29 | -2.95 | 1907.23 | 1907.23 | 1847.51 | 0 |
| 1743611400 | 1907.24 | -10.04 | -0.52 | 1917.28 | 1917.28 | 1886.42 | 0 |
| 1743525000 | 1917.28 | 29.17 | 1.54 | 1888.11 | 1919.91 | 1888.11 | 0 |
| 1743438600 | 1888.11 | -25.7 | -1.34 | 1913.81 | 1913.81 | 1873.19 | 0 |
| 1743183000 | 1913.81 | -21.33 | -1.10 | 1935.13 | 1935.13 | 1907.5 | 0 |
| 1743096600 | 1935.14 | -13.48 | -0.69 | 1948.62 | 1948.62 | 1919.05 | 0 |
| 1743010200 | 1948.62 | -21.72 | -1.10 | 1970.35 | 1978.24 | 1947.97 | 0 |
| 1742923800 | 1970.34 | 18.5 | 0.95 | 1951.83 | 1977.51 | 1950.01 | 0 |
| 1742837400 | 1951.84 | -3.44 | -0.18 | 1955.26 | 1975.68 | 1949.16 | 0 |
| 1742578200 | 1955.28 | -10.04 | -0.51 | 1965.32 | 1965.32 | 1940.83 | 0 |
| 1742491800 | 1965.32 | -24.32 | -1.22 | 1989.64 | 1992.01 | 1950.44 | 0 |
| 1742405400 | 1989.64 | -9.09 | -0.45 | 1998.74 | 1998.74 | 1976.81 | 0 |
| 1742319000 | 1998.73 | 21.8 | 1.10 | 1976.93 | 2007.89 | 1976.93 | 0 |
| 1742232600 | 1976.93 | 15.91 | 0.81 | 1961.04 | 1976.93 | 1958.4 | 0 |
| 1741973400 | 1961.02 | 34.6 | 1.80 | 1926.42 | 1968.61 | 1918.48 | 0 |
| 1741887000 | 1926.42 | -9.94 | -0.51 | 1936.35 | 1941.71 | 1914.12 | 0 |
| 1741800600 | 1936.36 | 28.37 | 1.49 | 1908 | 1944.26 | 1908 | 0 |
| 1741714200 | 1907.99 | -27.83 | -1.44 | 1935.82 | 1951.49 | 1903.39 | 0 |
| 1741627800 | 1935.82 | -31.79 | -1.62 | 1967.6 | 1981.53 | 1925.6 | 0 |
| 1741368600 | 1967.61 | -35.5 | -1.77 | 2003.11 | 2003.11 | 1956.12 | 0 |
| 1741282200 | 2003.11 | 30.02 | 1.52 | 1973.09 | 2007.54 | 1973.09 | 0 |
| 1741195800 | 1973.09 | 70.15 | 3.69 | 1902.94 | 1981.27 | 1902.58 | 0 |
| 1741109400 | 1902.94 | -68.89 | -3.49 | 1971.82 | 1971.82 | 1902.93 | 0 |
| 1741023000 | 1971.83 | 46.62 | 2.42 | 1925.21 | 1984.62 | 1922.98 | 0 |
| 1740763800 | 1925.21 | -2.35 | -0.12 | 1927.56 | 1927.56 | 1907.04 | 0 |
| 1740677400 | 1927.56 | -19.46 | -1.00 | 1947.04 | 1947.04 | 1913.45 | 0 |
| 1740591000 | 1947.02 | 32 | 1.67 | 1915.02 | 1949.66 | 1915.02 | 0 |
| 1740504600 | 1915.02 | -0.46 | -0.02 | 1915.47 | 1928.46 | 1907.68 | 0 |
| 1740418200 | 1915.48 | 10.65 | 0.56 | 1904.83 | 1924.5 | 1901.1 | 0 |
| 1740159000 | 1904.83 | 1.97 | 0.10 | 1902.86 | 1912.53 | 1898.88 | 0 |
| 1740072600 | 1902.86 | -8.43 | -0.44 | 1911.29 | 1925.54 | 1901.92 | 0 |
| 1739986200 | 1911.29 | -34.51 | -1.77 | 1945.79 | 1953.01 | 1910.48 | 0 |
| 1739899800 | 1945.8 | 2.75 | 0.14 | 1943.04 | 1949.22 | 1934.64 | 0 |
| 1739813400 | 1943.05 | 24.91 | 1.30 | 1918.13 | 1943.75 | 1918.13 | 0 |
| 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 |
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
