Premium
DAXsector Chemicals Kurs (CXKC)
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 | -47.19 | -3.18129112286 | 1483.36 | 1514 | 1436.17 | 0 | 0 | IX |
| 4 | 62.26 | 4.53159231682 | 1373.91 | 1514 | 1365.97 | 0 | 0 | IX |
| 12 | 167.32 | 13.186743902 | 1268.85 | 1514 | 1221.87 | 0 | 0 | IX |
| 26 | 134.61 | 10.3422047389 | 1301.56 | 1514 | 1221.87 | 0 | 0 | IX |
| 52 | 65.93 | 4.81156585708 | 1370.24 | 1514 | 1221.87 | 0 | 0 | IX |
| 156 | 171.12 | 13.5267380736 | 1265.05 | 1514 | 1143.46 | 0 | 0 | IX |
| 260 | 661.77 | 85.4558367769 | 774.4 | 1514 | 739.31 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 1436.17 | -45.31 | -3.06 | 1436.17 | 1436.17 | 1436.17 | 0 |
| 1741627800 | 1481.48 | -9.57 | -0.64 | 1481.48 | 1481.48 | 1481.48 | 0 |
| 1741368600 | 1491.05 | -22.95 | -1.52 | 1491.05 | 1491.05 | 1491.05 | 0 |
| 1741282200 | 1514 | 30.64 | 2.07 | 1514 | 1514 | 1514 | 0 |
| 1741195800 | 1483.3599 | 109.32 | 7.96 | 1483.3599 | 1483.3599 | 1483.3599 | 0 |
| 1741109400 | 1374.04 | -36.91 | -2.62 | 1374.04 | 1374.04 | 1374.04 | 0 |
| 1741023000 | 1410.95 | 19.16 | 1.38 | 1410.95 | 1410.95 | 1410.95 | 0 |
| 1740763800 | 1391.79 | 6.11 | 0.44 | 1391.79 | 1391.79 | 1391.79 | 0 |
| 1740677400 | 1385.68 | -24.28 | -1.72 | 1385.68 | 1385.68 | 1385.68 | 0 |
| 1740591000 | 1409.96 | 21.83 | 1.57 | 1409.96 | 1409.96 | 1409.96 | 0 |
| 1740504600 | 1388.13 | -4.49 | -0.32 | 1388.13 | 1388.13 | 1388.13 | 0 |
| 1740418200 | 1392.6199 | 5.08 | 0.37 | 1392.6199 | 1392.6199 | 1392.6199 | 0 |
| 1740159000 | 1387.54 | 20.52 | 1.50 | 1387.54 | 1387.54 | 1387.54 | 0 |
| 1740072600 | 1367.02 | 1.05 | 0.08 | 1367.02 | 1367.02 | 1367.02 | 0 |
| 1739986200 | 1365.97 | -53.39 | -3.76 | 1365.97 | 1365.97 | 1365.97 | 0 |
| 1739899800 | 1419.3599 | -11.57 | -0.81 | 1419.3599 | 1419.3599 | 1419.3599 | 0 |
| 1739813400 | 1430.93 | -0.84 | -0.06 | 1430.93 | 1430.93 | 1430.93 | 0 |
| 1739554200 | 1431.77 | -2.24 | -0.16 | 1431.77 | 1431.77 | 1431.77 | 0 |
| 1739467800 | 1434.01 | 60.1 | 4.37 | 1434.01 | 1434.01 | 1434.01 | 0 |
| 1739381400 | 1373.91 | 28.71 | 2.13 | 1373.91 | 1373.91 | 1373.91 | 0 |
| 1739295000 | 1345.2 | -3.51 | -0.26 | 1345.2 | 1345.2 | 1345.2 | 0 |
| 1739208600 | 1348.71 | -0.11 | -0.01 | 1348.71 | 1348.71 | 1348.71 | 0 |
| 1738949400 | 1348.82 | -19.96 | -1.46 | 1348.82 | 1348.82 | 1348.82 | 0 |
| 1738863000 | 1368.78 | 67.91 | 5.22 | 1368.78 | 1368.78 | 1368.78 | 0 |
| 1738776600 | 1300.8699 | -4.1 | -0.31 | 1300.8699 | 1300.8699 | 1300.8699 | 0 |
| 1738690200 | 1304.97 | 3.27 | 0.25 | 1304.97 | 1304.97 | 1304.97 | 0 |
| 1738603800 | 1301.7 | -34.52 | -2.58 | 1301.7 | 1301.7 | 1301.7 | 0 |
| 1738344600 | 1336.22 | -15.15 | -1.12 | 1336.22 | 1336.22 | 1336.22 | 0 |
| 1738258200 | 1351.3699 | 8.61 | 0.64 | 1351.3699 | 1351.3699 | 1351.3699 | 0 |
| 1738171800 | 1342.76 | -6.58 | -0.49 | 1342.76 | 1342.76 | 1342.76 | 0 |
| 1738085400 | 1349.34 | 8.16 | 0.61 | 1349.34 | 1349.34 | 1349.34 | 0 |
| 1737999000 | 1341.18 | 5.98 | 0.45 | 1341.18 | 1341.18 | 1341.18 | 0 |
| 1737739800 | 1335.2 | 24.43 | 1.86 | 1335.2 | 1335.2 | 1335.2 | 0 |
| 1737653400 | 1310.77 | 2.1 | 0.16 | 1310.77 | 1310.77 | 1310.77 | 0 |
| 1737567000 | 1308.67 | 0 | 0.00 | 1308.67 | 1308.67 | 1308.67 | 0 |
| 1737480600 | 1308.67 | 3.87 | 0.30 | 1308.67 | 1308.67 | 1308.67 | 0 |
| 1737394200 | 1304.8 | 22.83 | 1.78 | 1304.8 | 1304.8 | 1304.8 | 0 |
| 1737135000 | 1281.97 | 9.86 | 0.78 | 1281.97 | 1281.97 | 1281.97 | 0 |
| 1737048600 | 1272.1099 | 0.12 | 0.01 | 1272.1099 | 1272.1099 | 1272.1099 | 0 |
| 1736962200 | 1271.99 | 38.96 | 3.16 | 1271.99 | 1271.99 | 1271.99 | 0 |
| 1736875800 | 1233.03 | 3.33 | 0.27 | 1233.03 | 1233.03 | 1233.03 | 0 |
| 1736789400 | 1229.7 | 7.83 | 0.64 | 1229.7 | 1229.7 | 1229.7 | 0 |
| 1736530200 | 1221.8699 | -14.11 | -1.14 | 1221.8699 | 1221.8699 | 1221.8699 | 0 |
| 1736443800 | 1235.98 | -0.31 | -0.03 | 1235.98 | 1235.98 | 1235.98 | 0 |
| 1736357400 | 1236.29 | -10.6 | -0.85 | 1236.29 | 1236.29 | 1236.29 | 0 |
| 1736271000 | 1246.89 | -0.36 | -0.03 | 1246.89 | 1246.89 | 1246.89 | 0 |
| 1736184600 | 1247.25 | 14.92 | 1.21 | 1247.25 | 1247.25 | 1247.25 | 0 |
| 1735925400 | 1232.33 | -23.71 | -1.89 | 1232.33 | 1232.33 | 1232.33 | 0 |
| 1735839000 | 1256.04 | 2.93 | 0.23 | 1256.04 | 1256.04 | 1256.04 | 0 |
| 1735579800 | 1253.1099 | -3.6 | -0.29 | 1253.1099 | 1253.1099 | 1253.1099 | 0 |
| 1735320600 | 1256.71 | 9.95 | 0.80 | 1256.71 | 1256.71 | 1256.71 | 0 |
| 1734975000 | 1246.76 | -1.8 | -0.14 | 1246.76 | 1246.76 | 1246.76 | 0 |
| 1734715800 | 1248.56 | -3.36 | -0.27 | 1248.56 | 1248.56 | 1248.56 | 0 |
| 1734629400 | 1251.92 | -16.93 | -1.33 | 1251.92 | 1251.92 | 1251.92 | 0 |
| 1734543000 | 1268.85 | -10 | -0.78 | 1268.85 | 1268.85 | 1268.85 | 0 |
| 1734456600 | 1278.85 | -4.91 | -0.38 | 1278.85 | 1278.85 | 1278.85 | 0 |
| 1734370200 | 1283.76 | -19.68 | -1.51 | 1283.76 | 1283.76 | 1283.76 | 0 |
| 1734111000 | 1303.44 | -13.3 | -1.01 | 1303.44 | 1303.44 | 1303.44 | 0 |
| 1734024600 | 1316.74 | 3 | 0.23 | 1316.74 | 1316.74 | 1316.74 | 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
