Premium
DAXsector Automobile Performance (CXPA)
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 | 16.78 | 0.975156181897 | 1720.75 | 1757.66 | 1671.43 | 0 | 0 | IX |
| 4 | 18.67 | 1.08618502961 | 1718.86 | 1769.05 | 1663.91 | 0 | 0 | IX |
| 12 | -24.36 | -1.38260617859 | 1761.89 | 1821.56 | 1562.2 | 0 | 0 | IX |
| 26 | -268.99 | -13.4057971014 | 2006.52 | 2016.93 | 1562.2 | 0 | 0 | IX |
| 52 | -178.11 | -9.29767597252 | 1915.64 | 2276.47 | 1562.2 | 0 | 0 | IX |
| 156 | -387.51 | -18.2354214509 | 2125.04 | 2314.01 | 1471.58 | 0 | 0 | IX |
| 260 | 305.16 | 21.3045511984 | 1432.37 | 2314.01 | 660.3 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 1729.52 | 5.1 | 0.30 | 1734.53 | 1757.66 | 1729.52 | 0 |
| 1736789400 | 1724.42 | 6.73 | 0.39 | 1724.04 | 1745.63 | 1717.07 | 0 |
| 1736530200 | 1717.69 | 28.91 | 1.71 | 1689.28 | 1740.62 | 1671.43 | 0 |
| 1736443800 | 1688.78 | -11.49 | -0.68 | 1689.1 | 1694.78 | 1673.82 | 0 |
| 1736357400 | 1700.27 | -27.6 | -1.60 | 1720.75 | 1733.74 | 1691.84 | 0 |
| 1736271000 | 1727.87 | -4.22 | -0.24 | 1719.75 | 1734.8 | 1710.56 | 0 |
| 1736184600 | 1732.09 | 61.14 | 3.66 | 1679.42 | 1769.05 | 1679.02 | 0 |
| 1735925400 | 1670.95 | -19.32 | -1.14 | 1690.15 | 1691.67 | 1665.81 | 0 |
| 1735839000 | 1690.27 | -23.48 | -1.37 | 1710.13 | 1714.61 | 1665.74 | 0 |
| 1735579800 | 1713.75 | 8.1 | 0.47 | 1696.11 | 1715.3 | 1696.11 | 0 |
| 1735320600 | 1705.65 | 25.87 | 1.54 | 1678.75 | 1707.43 | 1677.49 | 0 |
| 1734975000 | 1679.78 | -18.54 | -1.09 | 1694.97 | 1697.14 | 1663.91 | 0 |
| 1734715800 | 1698.32 | 7.24 | 0.43 | 1677.95 | 1701.89 | 1668.49 | 0 |
| 1734629400 | 1691.08 | -14.34 | -0.84 | 1705.21 | 1717.55 | 1687.8 | 0 |
| 1734543000 | 1705.42 | -0.45 | -0.03 | 1718.86 | 1722.54 | 1703.81 | 0 |
| 1734456600 | 1705.87 | 1.7 | 0.10 | 1696.13 | 1716.83 | 1692.92 | 0 |
| 1734370200 | 1704.17 | -53.07 | -3.02 | 1751.06 | 1751.44 | 1688.77 | 0 |
| 1734111000 | 1757.24 | 9.52 | 0.54 | 1755.46 | 1780.58 | 1751.65 | 0 |
| 1734024600 | 1747.72 | 17.58 | 1.02 | 1734.22 | 1750.45 | 1732.97 | 0 |
| 1733938200 | 1730.14 | -11.92 | -0.68 | 1738.25 | 1747.22 | 1725.04 | 0 |
| 1733851800 | 1742.06 | 16.23 | 0.94 | 1720.2 | 1750.31 | 1720.2 | 0 |
| 1733765400 | 1725.83 | 41.83 | 2.48 | 1702.14 | 1735.31 | 1700.91 | 0 |
| 1733506200 | 1684 | 22.14 | 1.33 | 1666.14 | 1691.93 | 1665.66 | 0 |
| 1733419800 | 1661.8599 | 21.37 | 1.30 | 1644.72 | 1662.66 | 1638.24 | 0 |
| 1733333400 | 1640.49 | 26.18 | 1.62 | 1616.63 | 1654.1 | 1616.63 | 0 |
| 1733247000 | 1614.31 | -17 | -1.04 | 1627.55 | 1635.31 | 1613.57 | 0 |
| 1733160600 | 1631.31 | 16.44 | 1.02 | 1603.25 | 1645.02 | 1593.2 | 0 |
| 1732901400 | 1614.8699 | 10.66 | 0.66 | 1598.53 | 1615.95 | 1594.3599 | 0 |
| 1732815000 | 1604.21 | 9.41 | 0.59 | 1615.03 | 1615.03 | 1599.69 | 0 |
| 1732728600 | 1594.8 | -1.53 | -0.10 | 1590.73 | 1595.39 | 1581.91 | 0 |
| 1732642200 | 1596.33 | -21.48 | -1.33 | 1603.46 | 1605.74 | 1579.69 | 0 |
| 1732555800 | 1617.81 | 22.54 | 1.41 | 1614.93 | 1624.68 | 1599.35 | 0 |
| 1732296600 | 1595.27 | 11.02 | 0.70 | 1591.3 | 1596.06 | 1562.2 | 0 |
| 1732210200 | 1584.25 | -9.47 | -0.59 | 1587.28 | 1591.21 | 1563 | 0 |
| 1732123800 | 1593.72 | -26.61 | -1.64 | 1625.91 | 1625.91 | 1593.72 | 0 |
| 1732037400 | 1620.33 | -14.03 | -0.86 | 1635.75 | 1642.8699 | 1601.42 | 0 |
| 1731951000 | 1634.3599 | 8.99 | 0.55 | 1635.38 | 1652.73 | 1624.69 | 0 |
| 1731691800 | 1625.3699 | 12.53 | 0.78 | 1602.22 | 1636.33 | 1601.47 | 0 |
| 1731605400 | 1612.84 | 30.24 | 1.91 | 1587.8699 | 1616.13 | 1579.38 | 0 |
| 1731519000 | 1582.6 | -24.02 | -1.50 | 1593.84 | 1601.88 | 1565.02 | 0 |
| 1731432600 | 1606.6199 | -23.69 | -1.45 | 1616 | 1636.84 | 1603 | 0 |
| 1731346200 | 1630.31 | 20.12 | 1.25 | 1618.43 | 1638.19 | 1598.38 | 0 |
| 1731087000 | 1610.19 | -39.65 | -2.40 | 1638.31 | 1638.31 | 1598.66 | 0 |
| 1731000600 | 1649.84 | 45.25 | 2.82 | 1619.64 | 1662.21 | 1612.57 | 0 |
| 1730914200 | 1604.59 | -91.07 | -5.37 | 1695.64 | 1695.64 | 1586.17 | 0 |
| 1730827800 | 1695.66 | -7.53 | -0.44 | 1705.61 | 1710.11 | 1685.65 | 0 |
| 1730741400 | 1703.19 | 0.81 | 0.05 | 1704.56 | 1725.79 | 1701.32 | 0 |
| 1730482200 | 1702.38 | 6.11 | 0.36 | 1693.63 | 1709.98 | 1693.63 | 0 |
| 1730395800 | 1696.27 | -18.78 | -1.10 | 1705.25 | 1714.63 | 1691.48 | 0 |
| 1730309400 | 1715.05 | -11.38 | -0.66 | 1705.48 | 1727.61 | 1702.63 | 0 |
| 1730223000 | 1726.43 | -29 | -1.65 | 1756.98 | 1765.2 | 1721.38 | 0 |
| 1730136600 | 1755.43 | -15.78 | -0.89 | 1781.37 | 1786.96 | 1736.7 | 0 |
| 1729873800 | 1771.21 | -10.61 | -0.60 | 1770.15 | 1780.66 | 1746.47 | 0 |
| 1729787400 | 1781.82 | 27.47 | 1.57 | 1764.71 | 1821.56 | 1762.8 | 0 |
| 1729701000 | 1754.35 | -0.44 | -0.03 | 1761.89 | 1790.32 | 1754.35 | 0 |
| 1729614600 | 1754.79 | 6.28 | 0.36 | 1744.87 | 1757.18 | 1741.89 | 0 |
| 1729528200 | 1748.51 | -8.97 | -0.51 | 1753.11 | 1769.91 | 1745.26 | 0 |
| 1729269000 | 1757.48 | 18.95 | 1.09 | 1743.17 | 1777.75 | 1743.17 | 0 |
| 1729182600 | 1738.53 | -3.09 | -0.18 | 1742.03 | 1751.68 | 1731.45 | 0 |
| 1729096200 | 1741.62 | -12.26 | -0.70 | 1736.13 | 1750.08 | 1729.5 | 0 |
| 1729009800 | 1753.88 | -17.3 | -0.98 | 1764.98 | 1766.76 | 1741.48 | 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
