Premium
DAXsector Pharma and Healthcare Kurs (CXKP)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 37.48 | 2.05977072136 | 1819.62 | 1859.24 | 1814.62 | 0 | 0 | IX |
| 4 | 146.38 | 8.55663112608 | 1710.72 | 1859.24 | 1700.74 | 0 | 0 | IX |
| 12 | 33.36 | 1.82920811081 | 1823.74 | 1859.24 | 1668.83 | 0 | 0 | IX |
| 26 | -61.14 | -3.18729668863 | 1918.24 | 1971.43 | 1668.83 | 0 | 0 | IX |
| 52 | -92.69 | -4.7538452859 | 1949.79 | 1997.54 | 1668.83 | 0 | 0 | IX |
| 156 | -935.99 | -33.5109144353 | 2793.09 | 2922.59 | 1668.83 | 0 | 0 | IX |
| 260 | -924.24 | -33.2300258149 | 2781.34 | 2989.29 | 1668.83 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 1857.1 | -2.14 | -0.12 | 1857.1 | 1857.1 | 1857.1 | 0 |
| 1738085400 | 1859.24 | 30.94 | 1.69 | 1859.24 | 1859.24 | 1859.24 | 0 |
| 1737999000 | 1828.3 | 13.68 | 0.75 | 1828.3 | 1828.3 | 1828.3 | 0 |
| 1737739800 | 1814.62 | -5 | -0.27 | 1814.62 | 1814.62 | 1814.62 | 0 |
| 1737653400 | 1819.62 | 11.32 | 0.63 | 1819.62 | 1819.62 | 1819.62 | 0 |
| 1737567000 | 1808.3 | -1.85 | -0.10 | 1808.3 | 1808.3 | 1808.3 | 0 |
| 1737480600 | 1810.15 | 17.17 | 0.96 | 1810.15 | 1810.15 | 1810.15 | 0 |
| 1737394200 | 1792.98 | 5.25 | 0.29 | 1792.98 | 1792.98 | 1792.98 | 0 |
| 1737135000 | 1787.73 | 16.13 | 0.91 | 1787.73 | 1787.73 | 1787.73 | 0 |
| 1737048600 | 1771.6 | 7.84 | 0.44 | 1771.6 | 1771.6 | 1771.6 | 0 |
| 1736962200 | 1763.76 | 29.31 | 1.69 | 1763.76 | 1763.76 | 1763.76 | 0 |
| 1736875800 | 1734.45 | -9.63 | -0.55 | 1734.45 | 1734.45 | 1734.45 | 0 |
| 1736789400 | 1744.08 | -9.07 | -0.52 | 1744.08 | 1744.08 | 1744.08 | 0 |
| 1736530200 | 1753.15 | 7.66 | 0.44 | 1753.15 | 1753.15 | 1753.15 | 0 |
| 1736443800 | 1745.49 | 3.98 | 0.23 | 1745.49 | 1745.49 | 1745.49 | 0 |
| 1736357400 | 1741.51 | -10.52 | -0.60 | 1741.51 | 1741.51 | 1741.51 | 0 |
| 1736271000 | 1752.03 | 13.73 | 0.79 | 1752.03 | 1752.03 | 1752.03 | 0 |
| 1736184600 | 1738.3 | 37.56 | 2.21 | 1738.3 | 1738.3 | 1738.3 | 0 |
| 1735925400 | 1700.74 | -9.98 | -0.58 | 1700.74 | 1700.74 | 1700.74 | 0 |
| 1735839000 | 1710.72 | 3.11 | 0.18 | 1710.72 | 1710.72 | 1710.72 | 0 |
| 1735579800 | 1707.61 | -7.38 | -0.43 | 1707.61 | 1707.61 | 1707.61 | 0 |
| 1735320600 | 1714.99 | 17.7 | 1.04 | 1714.99 | 1714.99 | 1714.99 | 0 |
| 1734975000 | 1697.29 | 1.61 | 0.09 | 1697.29 | 1697.29 | 1697.29 | 0 |
| 1734715800 | 1695.68 | -5.76 | -0.34 | 1695.68 | 1695.68 | 1695.68 | 0 |
| 1734629400 | 1701.44 | -31.71 | -1.83 | 1701.44 | 1701.44 | 1701.44 | 0 |
| 1734543000 | 1733.15 | 0.31 | 0.02 | 1733.15 | 1733.15 | 1733.15 | 0 |
| 1734456600 | 1732.84 | -19.67 | -1.12 | 1732.84 | 1732.84 | 1732.84 | 0 |
| 1734370200 | 1752.51 | -1.9 | -0.11 | 1752.51 | 1752.51 | 1752.51 | 0 |
| 1734111000 | 1754.41 | -19.26 | -1.09 | 1754.41 | 1754.41 | 1754.41 | 0 |
| 1734024600 | 1773.67 | -2.31 | -0.13 | 1773.67 | 1773.67 | 1773.67 | 0 |
| 1733938200 | 1775.98 | -3.8 | -0.21 | 1775.98 | 1775.98 | 1775.98 | 0 |
| 1733851800 | 1779.78 | 28.94 | 1.65 | 1779.78 | 1779.78 | 1779.78 | 0 |
| 1733765400 | 1750.84 | 17.13 | 0.99 | 1750.84 | 1750.84 | 1750.84 | 0 |
| 1733506200 | 1733.71 | 4.86 | 0.28 | 1733.71 | 1733.71 | 1733.71 | 0 |
| 1733419800 | 1728.85 | 2.1 | 0.12 | 1728.85 | 1728.85 | 1728.85 | 0 |
| 1733333400 | 1726.75 | 3.3 | 0.19 | 1726.75 | 1726.75 | 1726.75 | 0 |
| 1733247000 | 1723.45 | 1.81 | 0.11 | 1723.45 | 1723.45 | 1723.45 | 0 |
| 1733160600 | 1721.64 | 10.93 | 0.64 | 1721.64 | 1721.64 | 1721.64 | 0 |
| 1732901400 | 1710.71 | 4.38 | 0.26 | 1710.71 | 1710.71 | 1710.71 | 0 |
| 1732815000 | 1706.33 | -3.86 | -0.23 | 1706.33 | 1706.33 | 1706.33 | 0 |
| 1732728600 | 1710.19 | 11.89 | 0.70 | 1710.19 | 1710.19 | 1710.19 | 0 |
| 1732642200 | 1698.3 | -27.44 | -1.59 | 1698.3 | 1698.3 | 1698.3 | 0 |
| 1732555800 | 1725.74 | 21.82 | 1.28 | 1725.74 | 1725.74 | 1725.74 | 0 |
| 1732296600 | 1703.92 | 28.08 | 1.68 | 1703.92 | 1703.92 | 1703.92 | 0 |
| 1732210200 | 1675.84 | 7.01 | 0.42 | 1675.84 | 1675.84 | 1675.84 | 0 |
| 1732123800 | 1668.83 | -19.26 | -1.14 | 1668.83 | 1668.83 | 1668.83 | 0 |
| 1732037400 | 1688.09 | -6.65 | -0.39 | 1688.09 | 1688.09 | 1688.09 | 0 |
| 1731951000 | 1694.74 | -21.46 | -1.25 | 1694.74 | 1694.74 | 1694.74 | 0 |
| 1731691800 | 1716.2 | -12.84 | -0.74 | 1716.2 | 1716.2 | 1716.2 | 0 |
| 1731605400 | 1729.04 | 1.53 | 0.09 | 1729.04 | 1729.04 | 1729.04 | 0 |
| 1731519000 | 1727.51 | -21.61 | -1.24 | 1727.51 | 1727.51 | 1727.51 | 0 |
| 1731432600 | 1749.12 | -77.85 | -4.26 | 1749.12 | 1749.12 | 1749.12 | 0 |
| 1731346200 | 1826.97 | 14.21 | 0.78 | 1826.97 | 1826.97 | 1826.97 | 0 |
| 1731087000 | 1812.76 | -10.98 | -0.60 | 1812.76 | 1812.76 | 1812.76 | 0 |
| 1731000600 | 1823.74 | 22.51 | 1.25 | 1823.74 | 1823.74 | 1823.74 | 0 |
| 1730914200 | 1801.23 | 3.34 | 0.19 | 1801.23 | 1801.23 | 1801.23 | 0 |
| 1730827800 | 1797.89 | 0.77 | 0.04 | 1797.89 | 1797.89 | 1797.89 | 0 |
| 1730741400 | 1797.12 | -11.21 | -0.62 | 1797.12 | 1797.12 | 1797.12 | 0 |
| 1730482200 | 1808.33 | 21.73 | 1.22 | 1808.33 | 1808.33 | 1808.33 | 0 |
| 1730395800 | 1786.6 | -2.16 | -0.12 | 1786.6 | 1786.6 | 1786.6 | 0 |
| 1730309400 | 1788.76 | -37.07 | -2.03 | 1788.76 | 1788.76 | 1788.76 | 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
