Premium
DAXsector Media Kurs (CXKD)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -0.312929685648 | 210.91 | 210.91 | 208.34 | 0 | 0 | IX |
| 4 | -1.76 | -0.830149521249 | 212.01 | 212.01 | 205.53 | 0 | 0 | IX |
| 12 | -30.73 | -12.7520956096 | 240.98 | 243.18 | 202.62 | 0 | 0 | IX |
| 26 | -4.37 | -2.03615692852 | 214.62 | 243.18 | 202.62 | 0 | 0 | IX |
| 52 | 19.27 | 10.0900617866 | 190.98 | 243.18 | 186.61 | 0 | 0 | IX |
| 156 | -17.67 | -7.75272025272 | 227.92 | 243.18 | 149.18 | 0 | 0 | IX |
| 260 | -10.12 | -4.59227662568 | 220.37 | 248.4 | 138.18 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 210.25 | 1.17 | 0.56 | 210.25 | 210.25 | 210.25 | 0 |
| 1736184600 | 209.08 | 0.74 | 0.36 | 209.08 | 209.08 | 209.08 | 0 |
| 1735925400 | 208.34 | -2.57 | -1.22 | 208.34 | 208.34 | 208.34 | 0 |
| 1735839000 | 210.91 | 5.38 | 2.62 | 210.91 | 210.91 | 210.91 | 0 |
| 1735579800 | 205.53 | -1.99 | -0.96 | 205.53 | 205.53 | 205.53 | 0 |
| 1735320600 | 207.52 | 0.79 | 0.38 | 207.52 | 207.52 | 207.52 | 0 |
| 1734975000 | 206.73 | 0.53 | 0.26 | 206.73 | 206.73 | 206.73 | 0 |
| 1734715800 | 206.2 | -1.72 | -0.83 | 206.2 | 206.2 | 206.2 | 0 |
| 1734629400 | 207.92 | -0.19 | -0.09 | 207.92 | 207.92 | 207.92 | 0 |
| 1734543000 | 208.11 | 0.15 | 0.07 | 208.11 | 208.11 | 208.11 | 0 |
| 1734456600 | 207.96 | -0.54 | -0.26 | 207.96 | 207.96 | 207.96 | 0 |
| 1734370200 | 208.5 | -2.1 | -1.00 | 208.5 | 208.5 | 208.5 | 0 |
| 1734111000 | 210.6 | -0.02 | -0.01 | 210.6 | 210.6 | 210.6 | 0 |
| 1734024600 | 210.62 | -1.39 | -0.66 | 210.62 | 210.62 | 210.62 | 0 |
| 1733938200 | 212.01 | 2.13 | 1.01 | 212.01 | 212.01 | 212.01 | 0 |
| 1733851800 | 209.88 | -0.83 | -0.39 | 209.88 | 209.88 | 209.88 | 0 |
| 1733765400 | 210.71 | -4.71 | -2.19 | 210.71 | 210.71 | 210.71 | 0 |
| 1733506200 | 215.42 | 1.46 | 0.68 | 215.42 | 215.42 | 215.42 | 0 |
| 1733419800 | 213.96 | 1.91 | 0.90 | 213.96 | 213.96 | 213.96 | 0 |
| 1733333400 | 212.05 | 0.28 | 0.13 | 212.05 | 212.05 | 212.05 | 0 |
| 1733247000 | 211.77 | 1.92 | 0.91 | 211.77 | 211.77 | 211.77 | 0 |
| 1733160600 | 209.85 | 3.44 | 1.67 | 209.85 | 209.85 | 209.85 | 0 |
| 1732901400 | 206.41 | 0.5 | 0.24 | 206.41 | 206.41 | 206.41 | 0 |
| 1732815000 | 205.91 | 2.99 | 1.47 | 205.91 | 205.91 | 205.91 | 0 |
| 1732728600 | 202.92 | -0.74 | -0.36 | 202.92 | 202.92 | 202.92 | 0 |
| 1732642200 | 203.66 | 1.04 | 0.51 | 203.66 | 203.66 | 203.66 | 0 |
| 1732555800 | 202.62 | -1.2 | -0.59 | 202.62 | 202.62 | 202.62 | 0 |
| 1732296600 | 203.82 | 0.37 | 0.18 | 203.82 | 203.82 | 203.82 | 0 |
| 1732210200 | 203.45 | -9.98 | -4.68 | 203.45 | 203.45 | 203.45 | 0 |
| 1732123800 | 213.43 | -1.66 | -0.77 | 213.43 | 213.43 | 213.43 | 0 |
| 1732037400 | 215.09 | 0.26 | 0.12 | 215.09 | 215.09 | 215.09 | 0 |
| 1731951000 | 214.83 | -2.35 | -1.08 | 214.83 | 214.83 | 214.83 | 0 |
| 1731691800 | 217.18 | -2.32 | -1.06 | 217.18 | 217.18 | 217.18 | 0 |
| 1731605400 | 219.5 | 5.13 | 2.39 | 219.5 | 219.5 | 219.5 | 0 |
| 1731519000 | 214.37 | -6.04 | -2.74 | 214.37 | 214.37 | 214.37 | 0 |
| 1731432600 | 220.41 | -2.84 | -1.27 | 220.41 | 220.41 | 220.41 | 0 |
| 1731346200 | 223.25 | 6.15 | 2.83 | 223.25 | 223.25 | 223.25 | 0 |
| 1731087000 | 217.1 | 0.17 | 0.08 | 217.1 | 217.1 | 217.1 | 0 |
| 1731000600 | 216.93 | -11.02 | -4.83 | 216.93 | 216.93 | 216.93 | 0 |
| 1730914200 | 227.95 | -3.82 | -1.65 | 227.95 | 227.95 | 227.95 | 0 |
| 1730827800 | 231.77 | -1 | -0.43 | 231.77 | 231.77 | 231.77 | 0 |
| 1730741400 | 232.77 | -2.66 | -1.13 | 232.77 | 232.77 | 232.77 | 0 |
| 1730482200 | 235.43 | 1.64 | 0.70 | 235.43 | 235.43 | 235.43 | 0 |
| 1730395800 | 233.79 | -2.77 | -1.17 | 233.79 | 233.79 | 233.79 | 0 |
| 1730309400 | 236.56 | -4.4 | -1.83 | 236.56 | 236.56 | 236.56 | 0 |
| 1730223000 | 240.96 | -0.08 | -0.03 | 240.96 | 240.96 | 240.96 | 0 |
| 1730136600 | 241.04 | 2.95 | 1.24 | 241.04 | 241.04 | 241.04 | 0 |
| 1729873800 | 238.09 | 0.15 | 0.06 | 238.09 | 238.09 | 238.09 | 0 |
| 1729787400 | 237.94 | -0.93 | -0.39 | 237.94 | 237.94 | 237.94 | 0 |
| 1729701000 | 238.87 | -1.2 | -0.50 | 238.87 | 238.87 | 238.87 | 0 |
| 1729614600 | 240.07 | -0.92 | -0.38 | 240.07 | 240.07 | 240.07 | 0 |
| 1729528200 | 240.99 | -1.71 | -0.70 | 240.99 | 240.99 | 240.99 | 0 |
| 1729269000 | 242.7 | -0.48 | -0.20 | 242.7 | 242.7 | 242.7 | 0 |
| 1729182600 | 243.18 | 2.2 | 0.91 | 243.18 | 243.18 | 243.18 | 0 |
| 1729096200 | 240.98 | 1.5 | 0.63 | 240.98 | 240.98 | 240.98 | 0 |
| 1729009800 | 239.48 | -0.01 | -0.00 | 239.48 | 239.48 | 239.48 | 0 |
| 1728923400 | 239.49 | 1.01 | 0.42 | 239.49 | 239.49 | 239.49 | 0 |
| 1728664200 | 238.48 | 0.98 | 0.41 | 238.48 | 238.48 | 238.48 | 0 |
| 1728577800 | 237.5 | -0.93 | -0.39 | 237.5 | 237.5 | 237.5 | 0 |
| 1728491400 | 238.43 | 1.76 | 0.74 | 238.43 | 238.43 | 238.43 | 0 |
| 1728405000 | 236.67 | 1.59 | 0.68 | 236.67 | 236.67 | 236.67 | 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
