Premium
DAXsector Basic Resources Kurs (CXKE)
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 | -1.2017 | -1.56738094648 | 76.6693 | 76.6739 | 73.7151 | 0 | 0 | IX |
| 4 | -2.837 | -3.6230310863 | 78.3046 | 80.4246 | 73.5146 | 0 | 0 | IX |
| 12 | -605.0124 | -88.9096520103 | 680.48 | 680.48 | 73.5146 | 0 | 0 | IX |
| 26 | -605.0124 | -88.9096520103 | 680.48 | 680.48 | 73.5146 | 0 | 0 | IX |
| 52 | -605.0124 | -88.9096520103 | 680.48 | 680.48 | 73.5146 | 0 | 0 | IX |
| 156 | -605.0124 | -88.9096520103 | 680.48 | 680.48 | 73.5146 | 0 | 0 | IX |
| 260 | -340.9024 | -81.8748709081 | 416.37 | 735.49 | 73.5146 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 74.677 | -0.53 | -0.70 | 75.1903 | 75.2038 | 74.2098 | 0 |
| 1741800600 | 75.2059 | 1.02 | 1.37 | 74.1046 | 75.7224 | 74.1002 | 0 |
| 1741714200 | 74.1881 | -1.09 | -1.45 | 75.5697 | 75.701 | 73.7151 | 0 |
| 1741627800 | 75.2786 | -0.22 | -0.29 | 75.3937 | 76.1905 | 74.8454 | 0 |
| 1741368600 | 75.497 | -1.18 | -1.54 | 76.6693 | 76.6739 | 75.4396 | 0 |
| 1741282200 | 76.6784 | 1.24 | 1.64 | 75.4028 | 77.0085 | 75.4028 | 0 |
| 1741195800 | 75.4388 | 1.46 | 1.97 | 74.405 | 76.4765 | 74.329 | 0 |
| 1741109400 | 73.9805 | -3.66 | -4.72 | 77.6346 | 77.6957 | 73.5146 | 0 |
| 1741023000 | 77.644 | 0.29 | 0.38 | 77.2696 | 78.4787 | 77.2462 | 0 |
| 1740763800 | 77.3538 | -1.35 | -1.72 | 78.8445 | 78.8589 | 76.1691 | 0 |
| 1740677400 | 78.7061 | -0.42 | -0.54 | 79.0447 | 79.1278 | 77.8912 | 0 |
| 1740591000 | 79.1307 | 1.35 | 1.73 | 77.7346 | 79.195 | 77.7159 | 0 |
| 1740504600 | 77.7814 | -0.85 | -1.08 | 78.6923 | 78.6923 | 77.3898 | 0 |
| 1740418200 | 78.6306 | -0.88 | -1.11 | 79.7929 | 79.7977 | 77.9437 | 0 |
| 1740159000 | 79.5092 | 0.03 | 0.03 | 79.7018 | 80.0897 | 79.3756 | 0 |
| 1740072600 | 79.4841 | -0.45 | -0.56 | 79.9841 | 80.2403 | 79.3142 | 0 |
| 1739986200 | 79.931 | 0.02 | 0.02 | 79.7984 | 80.4246 | 79.6202 | 0 |
| 1739899800 | 79.914 | 0.38 | 0.48 | 79.4613 | 80.0388 | 79.4421 | 0 |
| 1739813400 | 79.5309 | 0.68 | 0.86 | 78.7969 | 79.5893 | 78.7921 | 0 |
| 1739554200 | 78.8537 | 0.59 | 0.76 | 78.3046 | 79.2986 | 78.2858 | 0 |
| 1739467800 | 78.2622 | 1.27 | 1.65 | 76.8608 | 78.4865 | 76.8561 | 0 |
| 1739381400 | 76.9899 | -0.24 | -0.31 | 77.201 | 77.2502 | 76.5729 | 0 |
| 1739295000 | 77.2288 | -0.33 | -0.43 | 77.7756 | 77.7942 | 76.4294 | 0 |
| 1739208600 | 77.5613 | 0.59 | 0.77 | 76.7876 | 77.7042 | 76.7646 | 0 |
| 1738949400 | 76.9678 | -0.12 | -0.15 | 77.1591 | 77.5863 | 76.8004 | 0 |
| 1738863000 | 77.0851 | 0.98 | 1.28 | 76.0914 | 77.4152 | 76.0822 | 0 |
| 1738776600 | 76.1097 | -0.44 | -0.58 | 76.5994 | 76.6224 | 75.7872 | 0 |
| 1738690200 | 76.5534 | 0.71 | 0.94 | 75.9202 | 76.601 | 75.6296 | 0 |
| 1738603800 | 75.8425 | -2.24 | -2.86 | 77.7878 | 77.8065 | 74.7976 | 0 |
| 1738344600 | 78.0775 | 0.59 | 0.77 | 77.5203 | 78.2477 | 77.5064 | 0 |
| 1738258200 | 77.4832 | 1.05 | 1.37 | 76.3599 | 77.5693 | 76.3325 | 0 |
| 1738171800 | 76.4374 | 0.77 | 1.01 | 75.4784 | 76.9452 | 75.4694 | 0 |
| 1738085400 | 75.6723 | -0.64 | -0.84 | 76.1137 | 76.5912 | 75.5025 | 0 |
| 1737999000 | 76.3133 | -0.94 | -1.21 | 77.2191 | 77.2237 | 75.2474 | 0 |
| 1737739800 | 77.2512 | -0.08 | -0.10 | 77.4072 | 77.8552 | 77.1585 | 0 |
| 1737653400 | 77.3293 | -0.23 | -0.30 | 77.5214 | 77.5443 | 76.9503 | 0 |
| 1737567000 | 77.5627 | 0.6 | 0.78 | 76.9132 | 77.5764 | 76.9041 | 0 |
| 1737480600 | 76.9587 | -0.04 | -0.05 | 77.0046 | 77.6151 | 76.7379 | 0 |
| 1737394200 | 76.9955 | 0.09 | 0.12 | 76.8839 | 77.2291 | 76.5119 | 0 |
| 1737135000 | 76.9021 | 1.35 | 1.79 | 75.8335 | 76.9343 | 75.7931 | 0 |
| 1737048600 | 75.5507 | -0.56 | -0.74 | 76.193 | 76.6235 | 75.4769 | 0 |
| 1736962200 | 76.1117 | 0.92 | 1.23 | 74.9902 | 76.1534 | 74.7096 | 0 |
| 1736875800 | 75.1905 | 0.61 | 0.82 | 74.5868 | 75.9029 | 74.5735 | 0 |
| 1736789400 | 74.578 | -0.27 | -0.37 | 75.138 | 75.138 | 74.3864 | 0 |
| 1736530200 | 74.8524 | -0.58 | -0.77 | 75.4436 | 75.4616 | 74.4702 | 0 |
| 1736443800 | 75.4346 | -0.09 | -0.12 | 76.0164 | 76.0888 | 75.2328 | 0 |
| 1736357400 | 75.5274 | -604.95 | -88.90 | 75.362 | 75.6951 | 75.1424 | 0 |
| 1736271000 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1736184600 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1735925400 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1735839000 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1735579800 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1735320600 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1734975000 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1734715800 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1734629400 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1734543000 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1734456600 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1734370200 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 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
