Premium
DAXsector Transportation and Logistics Kurs (CXKL)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 79.15 | 16.4303655575 | 481.73 | 499.09 | 476.73 | 0 | 0 | IX |
| 4 | 102.22 | 22.2866611433 | 458.66 | 499.09 | 454.13 | 0 | 0 | IX |
| 12 | 103.01 | 22.497652172 | 457.87 | 499.09 | 427.02 | 0 | 0 | IX |
| 26 | 88.34 | 18.694713675 | 472.54 | 502.22 | 427.02 | 0 | 0 | IX |
| 52 | 63.17 | 12.6921299552 | 497.71 | 513.71 | 427.02 | 0 | 0 | IX |
| 156 | 60.89 | 12.1782435649 | 499.99 | 599.32 | 393.34 | 0 | 0 | IX |
| 260 | 217.11 | 63.1555982197 | 343.77 | 711.74 | 257.02 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 560.88 | 61.79 | 12.38 | 560.88 | 560.88 | 560.88 | 0 |
| 1741195800 | 499.09 | 22.36 | 4.69 | 499.09 | 499.09 | 499.09 | 0 |
| 1741109400 | 476.73 | -15.78 | -3.20 | 476.73 | 476.73 | 476.73 | 0 |
| 1741023000 | 492.51 | 8.07 | 1.67 | 492.51 | 492.51 | 492.51 | 0 |
| 1740763800 | 484.44 | 2.71 | 0.56 | 484.44 | 484.44 | 484.44 | 0 |
| 1740677400 | 481.73 | -4.75 | -0.98 | 481.73 | 481.73 | 481.73 | 0 |
| 1740591000 | 486.48 | 8.38 | 1.75 | 486.48 | 486.48 | 486.48 | 0 |
| 1740504600 | 478.1 | -0.34 | -0.07 | 478.1 | 478.1 | 478.1 | 0 |
| 1740418200 | 478.44 | 8.52 | 1.81 | 478.44 | 478.44 | 478.44 | 0 |
| 1740159000 | 469.92 | 2.8 | 0.60 | 469.92 | 469.92 | 469.92 | 0 |
| 1740072600 | 467.12 | 1.17 | 0.25 | 467.12 | 467.12 | 467.12 | 0 |
| 1739986200 | 465.95 | -9.74 | -2.05 | 465.95 | 465.95 | 465.95 | 0 |
| 1739899800 | 475.69 | 1.13 | 0.24 | 475.69 | 475.69 | 475.69 | 0 |
| 1739813400 | 474.56 | 2.21 | 0.47 | 474.56 | 474.56 | 474.56 | 0 |
| 1739554200 | 472.35 | -3.93 | -0.83 | 472.35 | 472.35 | 472.35 | 0 |
| 1739467800 | 476.28 | 16.87 | 3.67 | 476.28 | 476.28 | 476.28 | 0 |
| 1739381400 | 459.41 | 0.69 | 0.15 | 459.41 | 459.41 | 459.41 | 0 |
| 1739295000 | 458.72 | -0.22 | -0.05 | 458.72 | 458.72 | 458.72 | 0 |
| 1739208600 | 458.94 | 4.81 | 1.06 | 458.94 | 458.94 | 458.94 | 0 |
| 1738949400 | 454.13 | -4.53 | -0.99 | 454.13 | 454.13 | 454.13 | 0 |
| 1738863000 | 458.66 | 14.05 | 3.16 | 458.66 | 458.66 | 458.66 | 0 |
| 1738776600 | 444.61 | 0.95 | 0.21 | 444.61 | 444.61 | 444.61 | 0 |
| 1738690200 | 443.66 | 0.12 | 0.03 | 443.66 | 443.66 | 443.66 | 0 |
| 1738603800 | 443.54 | -6 | -1.33 | 443.54 | 443.54 | 443.54 | 0 |
| 1738344600 | 449.54 | -2.99 | -0.66 | 449.54 | 449.54 | 449.54 | 0 |
| 1738258200 | 452.53 | -5.31 | -1.16 | 452.53 | 452.53 | 452.53 | 0 |
| 1738171800 | 457.84 | -5.39 | -1.16 | 457.84 | 457.84 | 457.84 | 0 |
| 1738085400 | 463.23 | 3.63 | 0.79 | 463.23 | 463.23 | 463.23 | 0 |
| 1737999000 | 459.6 | 2.86 | 0.63 | 459.6 | 459.6 | 459.6 | 0 |
| 1737739800 | 456.74 | 4.19 | 0.93 | 456.74 | 456.74 | 456.74 | 0 |
| 1737653400 | 452.55 | 5 | 1.12 | 452.55 | 452.55 | 452.55 | 0 |
| 1737567000 | 447.55 | -5.65 | -1.25 | 447.55 | 447.55 | 447.55 | 0 |
| 1737480600 | 453.2 | -4.5 | -0.98 | 453.2 | 453.2 | 453.2 | 0 |
| 1737394200 | 457.7 | 7.17 | 1.59 | 457.7 | 457.7 | 457.7 | 0 |
| 1737135000 | 450.53 | 8.04 | 1.82 | 450.53 | 450.53 | 450.53 | 0 |
| 1737048600 | 442.49 | 1.62 | 0.37 | 442.49 | 442.49 | 442.49 | 0 |
| 1736962200 | 440.87 | 13.85 | 3.24 | 440.87 | 440.87 | 440.87 | 0 |
| 1736875800 | 427.02 | -2.3 | -0.54 | 427.02 | 427.02 | 427.02 | 0 |
| 1736789400 | 429.32 | -3.19 | -0.74 | 429.32 | 429.32 | 429.32 | 0 |
| 1736530200 | 432.51 | -2.42 | -0.56 | 432.51 | 432.51 | 432.51 | 0 |
| 1736443800 | 434.93 | -9.38 | -2.11 | 434.93 | 434.93 | 434.93 | 0 |
| 1736357400 | 444.31 | -0.4 | -0.09 | 444.31 | 444.31 | 444.31 | 0 |
| 1736271000 | 444.71 | 2.54 | 0.57 | 444.71 | 444.71 | 444.71 | 0 |
| 1736184600 | 442.17 | 4.14 | 0.95 | 442.17 | 442.17 | 442.17 | 0 |
| 1735925400 | 438.03 | -3.85 | -0.87 | 438.03 | 438.03 | 438.03 | 0 |
| 1735839000 | 441.88 | 0.3 | 0.07 | 441.88 | 441.88 | 441.88 | 0 |
| 1735579800 | 441.58 | 1.17 | 0.27 | 441.58 | 441.58 | 441.58 | 0 |
| 1735320600 | 440.41 | 2.34 | 0.53 | 440.41 | 440.41 | 440.41 | 0 |
| 1734975000 | 438.07 | 0.02 | 0.00 | 438.07 | 438.07 | 438.07 | 0 |
| 1734715800 | 438.05 | 3.14 | 0.72 | 438.05 | 438.05 | 438.05 | 0 |
| 1734629400 | 434.91 | -2.03 | -0.46 | 434.91 | 434.91 | 434.91 | 0 |
| 1734543000 | 436.94 | -5.14 | -1.16 | 436.94 | 436.94 | 436.94 | 0 |
| 1734456600 | 442.08 | -11.94 | -2.63 | 442.08 | 442.08 | 442.08 | 0 |
| 1734370200 | 454.02 | -3.83 | -0.84 | 454.02 | 454.02 | 454.02 | 0 |
| 1734111000 | 457.85 | -0.02 | -0.00 | 457.85 | 457.85 | 457.85 | 0 |
| 1734024600 | 457.87 | -3.3 | -0.72 | 457.87 | 457.87 | 457.87 | 0 |
| 1733938200 | 461.17 | 0.27 | 0.06 | 461.17 | 461.17 | 461.17 | 0 |
| 1733851800 | 460.9 | -1.19 | -0.26 | 460.9 | 460.9 | 460.9 | 0 |
| 1733765400 | 462.09 | 2.54 | 0.55 | 462.09 | 462.09 | 462.09 | 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
