Premium
DAXsector Banks Kurs (CXKB)
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 | 3.81 | 2.75867062486 | 138.11 | 138.11 | 134.65 | 0 | 0 | IX |
| 4 | 7.27 | 5.39918306721 | 134.65 | 144.3 | 134.65 | 0 | 0 | IX |
| 12 | 21.39 | 17.746619099 | 120.53 | 144.3 | 120.53 | 0 | 0 | IX |
| 26 | -6.9 | -4.63647359226 | 148.82 | 158.71 | 120.53 | 0 | 0 | IX |
| 52 | 23.7 | 20.0473693115 | 118.22 | 158.71 | 115.66 | 0 | 0 | IX |
| 156 | 95.31 | 204.484016306 | 46.61 | 158.71 | 44.03 | 0 | 0 | IX |
| 260 | 95.85 | 208.052962883 | 46.07 | 158.71 | 33.8 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781281800 | 141.91999 | 7.27 | 5.40 | 141.91999 | 141.91999 | 141.91999 | 0 |
| 1781195400 | 134.65 | -0.97 | -0.72 | 134.65 | 134.65 | 134.65 | 0 |
| 1781109000 | 135.62 | -1.76 | -1.28 | 135.62 | 135.62 | 135.62 | 0 |
| 1781022600 | 137.38 | 0.82 | 0.60 | 137.38 | 137.38 | 137.38 | 0 |
| 1780936200 | 136.56 | -1.55 | -1.12 | 136.56 | 136.56 | 136.56 | 0 |
| 1780677000 | 138.11 | -0.18 | -0.13 | 138.11 | 138.11 | 138.11 | 0 |
| 1780590600 | 138.29 | 2.96 | 2.19 | 138.29 | 138.29 | 138.29 | 0 |
| 1780504200 | 135.33 | -4.34 | -3.11 | 135.33 | 135.33 | 135.33 | 0 |
| 1780417800 | 139.66999 | 1.64 | 1.19 | 139.66999 | 139.66999 | 139.66999 | 0 |
| 1780331400 | 138.03 | -1.26 | -0.90 | 138.03 | 138.03 | 138.03 | 0 |
| 1780072200 | 139.29 | -1.48 | -1.05 | 139.29 | 139.29 | 139.29 | 0 |
| 1779985800 | 140.77 | -0.44 | -0.31 | 140.77 | 140.77 | 140.77 | 0 |
| 1779899400 | 141.21 | -0.18 | -0.13 | 141.21 | 141.21 | 141.21 | 0 |
| 1779813000 | 141.38999 | -2.91 | -2.02 | 141.38999 | 141.38999 | 141.38999 | 0 |
| 1779726600 | 144.3 | 4.98 | 3.57 | 144.3 | 144.3 | 144.3 | 0 |
| 1779467400 | 139.32 | 0.81 | 0.58 | 139.32 | 139.32 | 139.32 | 0 |
| 1779381000 | 138.51 | -1.49 | -1.06 | 138.51 | 138.51 | 138.51 | 0 |
| 1779294600 | 140 | 5.13 | 3.80 | 140 | 140 | 140 | 0 |
| 1779208200 | 134.87 | 0.19 | 0.14 | 134.87 | 134.87 | 134.87 | 0 |
| 1779121800 | 134.68 | 0.03 | 0.02 | 134.68 | 134.68 | 134.68 | 0 |
| 1778862600 | 134.65 | -2.6 | -1.89 | 134.65 | 134.65 | 134.65 | 0 |
| 1778776200 | 137.25 | 1.42 | 1.05 | 137.25 | 137.25 | 137.25 | 0 |
| 1778689800 | 135.83 | 1.92 | 1.43 | 135.83 | 135.83 | 135.83 | 0 |
| 1778603400 | 133.91 | -1.44 | -1.06 | 133.91 | 133.91 | 133.91 | 0 |
| 1778517000 | 135.35 | 0.42 | 0.31 | 135.35 | 135.35 | 135.35 | 0 |
| 1778257800 | 134.93 | -1.88 | -1.37 | 134.93 | 134.93 | 134.93 | 0 |
| 1778171400 | 136.81 | -0.18 | -0.13 | 136.81 | 136.81 | 136.81 | 0 |
| 1778085000 | 136.99 | 5.08 | 3.85 | 136.99 | 136.99 | 136.99 | 0 |
| 1777998600 | 131.91 | 2.78 | 2.15 | 131.91 | 131.91 | 131.91 | 0 |
| 1777912200 | 129.13 | -3.27 | -2.47 | 129.13 | 129.13 | 129.13 | 0 |
| 1777566600 | 132.4 | -1.26 | -0.94 | 132.4 | 132.4 | 132.4 | 0 |
| 1777480200 | 133.66 | -1.73 | -1.28 | 133.66 | 133.66 | 133.66 | 0 |
| 1777393800 | 135.38999 | 1.51 | 1.13 | 135.38999 | 135.38999 | 135.38999 | 0 |
| 1777307400 | 133.88 | 1.16 | 0.87 | 133.88 | 133.88 | 133.88 | 0 |
| 1777048200 | 132.72 | -1.2 | -0.90 | 132.72 | 132.72 | 132.72 | 0 |
| 1776961800 | 133.91999 | -2.49 | -1.83 | 133.91999 | 133.91999 | 133.91999 | 0 |
| 1776875400 | 136.41 | -2.14 | -1.54 | 136.41 | 136.41 | 136.41 | 0 |
| 1776789000 | 138.55 | -1.4 | -1.00 | 138.55 | 138.55 | 138.55 | 0 |
| 1776702600 | 139.94999 | 2.86 | 2.09 | 139.94999 | 139.94999 | 139.94999 | 0 |
| 1776443400 | 137.09 | 0 | 0.00 | 137.09 | 137.09 | 137.09 | 0 |
| 1776357000 | 137.09 | -1.42 | -1.03 | 137.09 | 137.09 | 137.09 | 0 |
| 1776270600 | 138.51 | -0.73 | -0.52 | 138.51 | 138.51 | 138.51 | 0 |
| 1776184200 | 139.24 | 4.58 | 3.40 | 139.24 | 139.24 | 139.24 | 0 |
| 1776097800 | 134.66 | -0.98 | -0.72 | 134.66 | 134.66 | 134.66 | 0 |
| 1775838600 | 135.63999 | 0.89 | 0.66 | 135.63999 | 135.63999 | 135.63999 | 0 |
| 1775752200 | 134.75 | 0.1 | 0.07 | 134.75 | 134.75 | 134.75 | 0 |
| 1775665800 | 134.65 | 9.75 | 7.81 | 134.65 | 134.65 | 134.65 | 0 |
| 1775579400 | 124.9 | -0.14 | -0.11 | 124.9 | 124.9 | 124.9 | 0 |
| 1775147400 | 125.04 | -3.25 | -2.53 | 125.04 | 125.04 | 125.04 | 0 |
| 1775061000 | 128.29 | 5.98 | 4.89 | 128.29 | 128.29 | 128.29 | 0 |
| 1774974600 | 122.31 | 1.1 | 0.91 | 122.31 | 122.31 | 122.31 | 0 |
| 1774888200 | 121.21 | -0.14 | -0.12 | 121.21 | 121.21 | 121.21 | 0 |
| 1774632600 | 121.35 | -2.3 | -1.86 | 121.35 | 121.35 | 121.35 | 0 |
| 1774546200 | 123.65 | -2.89 | -2.28 | 123.65 | 123.65 | 123.65 | 0 |
| 1774459800 | 126.54 | 3.82 | 3.11 | 126.54 | 126.54 | 126.54 | 0 |
| 1774373400 | 122.72 | -0.54 | -0.44 | 122.72 | 122.72 | 122.72 | 0 |
| 1774287000 | 123.26 | 2.73 | 2.26 | 123.26 | 123.26 | 123.26 | 0 |
| 1774027800 | 120.53 | -2.31 | -1.88 | 120.53 | 120.53 | 120.53 | 0 |
| 1773941400 | 122.84 | -4.26 | -3.35 | 122.84 | 122.84 | 122.84 | 0 |
| 1773855000 | 127.1 | 0.35 | 0.28 | 127.1 | 127.1 | 127.1 | 0 |
| 1773768600 | 126.75 | 0.19 | 0.15 | 126.75 | 126.75 | 126.75 | 0 |
| 1773682200 | 126.56 | 4.44 | 3.64 | 126.56 | 126.56 | 126.56 | 0 |
| 1773423000 | 122.12 | -1.52 | -1.23 | 122.12 | 122.12 | 122.12 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
