Premium
DAXsector Food and Beverages Performance (CXPF)
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 | 0.019 | 0.212971058354 | 8.9214 | 8.9524 | 8.9213 | 0 | 0 | IX |
| 4 | 0.1234 | 1.3995690144 | 8.817 | 8.9524 | 8.8042 | 0 | 0 | IX |
| 12 | 0.0954 | 1.07857546637 | 8.845 | 8.9541 | 8.8024 | 0 | 0 | IX |
| 26 | -391.9796 | -97.7700289335 | 400.92 | 400.92 | 8.7536 | 0 | 0 | IX |
| 52 | -391.9796 | -97.7700289335 | 400.92 | 400.92 | 8.7536 | 0 | 0 | IX |
| 156 | -391.9796 | -97.7700289335 | 400.92 | 400.92 | 8.7536 | 0 | 0 | IX |
| 260 | -430.7596 | -97.9667045713 | 439.7 | 477.55 | 8.7536 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 8.949 | 0.01 | 0.07 | 8.9496 | 8.9524 | 8.9414 | 0 |
| 1738949400 | 8.9429 | 0 | 0.01 | 8.9414 | 8.946 | 8.9301999 | 0 |
| 1738863000 | 8.9418 | -0 | -0.02 | 8.9369 | 8.9442 | 8.9319 | 0 |
| 1738776600 | 8.9433 | 0.01 | 0.08 | 8.942 | 8.9497 | 8.9405 | 0 |
| 1738690200 | 8.9362999 | 0.01 | 0.08 | 8.9214 | 8.9362999 | 8.9213 | 0 |
| 1738603800 | 8.9293 | 0.01 | 0.14 | 8.9313 | 8.9408 | 8.9257 | 0 |
| 1738344600 | 8.9168 | 0.04 | 0.40 | 8.8835 | 8.9185 | 8.8835 | 0 |
| 1738258200 | 8.8813 | 0.03 | 0.30 | 8.861 | 8.887 | 8.8608 | 0 |
| 1738171800 | 8.8547 | 0 | 0.02 | 8.8615 | 8.8663 | 8.8547 | 0 |
| 1738085400 | 8.8527 | -0 | -0.03 | 8.8545 | 8.8609 | 8.8501999 | 0 |
| 1737999000 | 8.8557 | 0.01 | 0.14 | 8.8595 | 8.8657 | 8.8465 | 0 |
| 1737739800 | 8.8434 | -0.01 | -0.13 | 8.8566 | 8.8581 | 8.8367 | 0 |
| 1737653400 | 8.8553 | -0 | -0.04 | 8.8651 | 8.8652 | 8.8503 | 0 |
| 1737567000 | 8.8585 | -0 | -0.04 | 8.8628 | 8.8697 | 8.8585 | 0 |
| 1737480600 | 8.8622 | 0 | 0.05 | 8.862 | 8.8645 | 8.8526 | 0 |
| 1737394200 | 8.8577 | 0.01 | 0.07 | 8.8569 | 8.8587 | 8.8507 | 0 |
| 1737135000 | 8.8511 | 0.01 | 0.06 | 8.8516 | 8.8577999 | 8.85 | 0 |
| 1737048600 | 8.8455999 | 0.01 | 0.12 | 8.8316 | 8.8457 | 8.8282 | 0 |
| 1736962200 | 8.8347 | 0.03 | 0.34 | 8.8168 | 8.8379 | 8.8087 | 0 |
| 1736875800 | 8.8044 | -0 | -0.05 | 8.817 | 8.8222 | 8.8042 | 0 |
| 1736789400 | 8.8092 | -0.01 | -0.11 | 8.8105 | 8.8138 | 8.8024 | 0 |
| 1736530200 | 8.8188 | -0.01 | -0.15 | 8.8267 | 8.827 | 8.8128 | 0 |
| 1736443800 | 8.8323 | -0.01 | -0.08 | 8.8387 | 8.8396 | 8.8307 | 0 |
| 1736357400 | 8.8394999 | -0.01 | -0.09 | 8.851 | 8.8512 | 8.8335 | 0 |
| 1736271000 | 8.8471 | 0 | 0.01 | 8.8515 | 8.8555 | 8.8432 | 0 |
| 1736184600 | 8.8465 | -0.01 | -0.14 | 8.853 | 8.8534 | 8.8422 | 0 |
| 1735925400 | 8.8592 | -0.02 | -0.26 | 8.8847 | 8.8847 | 8.8583 | 0 |
| 1735839000 | 8.8819 | 0 | 0.04 | 8.8848 | 8.9002 | 8.8816 | 0 |
| 1735579800 | 8.8781 | 0.01 | 0.09 | 8.8726 | 8.8841 | 8.8607 | 0 |
| 1735320600 | 8.8698 | -0.01 | -0.14 | 8.8805 | 8.8825 | 8.8655 | 0 |
| 1734975000 | 8.8819 | -0.01 | -0.10 | 8.8877 | 8.891 | 8.881 | 0 |
| 1734715800 | 8.8912 | 0.01 | 0.07 | 8.8953 | 8.9042999 | 8.8896 | 0 |
| 1734629400 | 8.8846 | -0.02 | -0.23 | 8.8946 | 8.8946 | 8.8768999 | 0 |
| 1734543000 | 8.9054 | 0 | 0.01 | 8.9073 | 8.911 | 8.9013 | 0 |
| 1734456600 | 8.9041 | -0 | -0.05 | 8.9087 | 8.9151 | 8.9041 | 0 |
| 1734370200 | 8.9087 | 0 | 0.04 | 8.9084 | 8.914 | 8.9042 | 0 |
| 1734111000 | 8.9047 | -0.02 | -0.20 | 8.9202999 | 8.9202999 | 8.9047 | 0 |
| 1734024600 | 8.9224 | -0.02 | -0.22 | 8.9384 | 8.9526 | 8.9224 | 0 |
| 1733938200 | 8.9421 | -0 | -0.02 | 8.9453 | 8.9541 | 8.9391 | 0 |
| 1733851800 | 8.9438 | 0.01 | 0.11 | 8.9283 | 8.9456 | 8.9282 | 0 |
| 1733765400 | 8.9339 | 0.01 | 0.08 | 8.9335 | 8.941 | 8.9262 | 0 |
| 1733506200 | 8.9269 | 0.01 | 0.10 | 8.9197 | 8.9304 | 8.9092 | 0 |
| 1733419800 | 8.9182 | -0.01 | -0.14 | 8.9323 | 8.9339 | 8.9122 | 0 |
| 1733333400 | 8.9309999 | 0 | 0.05 | 8.9194 | 8.9311 | 8.9122 | 0 |
| 1733247000 | 8.9263 | -0 | -0.04 | 8.9301999 | 8.9301999 | 8.9194 | 0 |
| 1733160600 | 8.9301999 | 0.02 | 0.24 | 8.9198 | 8.9303 | 8.9155 | 0 |
| 1732901400 | 8.9092 | 0.02 | 0.20 | 8.8954 | 8.9092 | 8.8893 | 0 |
| 1732815000 | 8.891 | 0.02 | 0.18 | 8.8757 | 8.8912 | 8.8756 | 0 |
| 1732728600 | 8.8745999 | 0.01 | 0.07 | 8.8816 | 8.8869 | 8.8674 | 0 |
| 1732642200 | 8.8686 | 0 | 0.02 | 8.8666 | 8.8748 | 8.8603 | 0 |
| 1732555800 | 8.8668 | 0.01 | 0.08 | 8.8715 | 8.8715 | 8.8529 | 0 |
| 1732296600 | 8.86 | 0.02 | 0.28 | 8.8337 | 8.8699999 | 8.8277 | 0 |
| 1732210200 | 8.8354 | 0 | 0.01 | 8.8354 | 8.8453 | 8.8315 | 0 |
| 1732123800 | 8.8344 | -0 | -0.01 | 8.8291 | 8.8383 | 8.8222 | 0 |
| 1732037400 | 8.835 | 0 | 0.01 | 8.845 | 8.8669 | 8.8321 | 0 |
| 1731951000 | 8.8339 | -0.01 | -0.14 | 8.8417999 | 8.8417999 | 8.821 | 0 |
| 1731691800 | 8.8462 | -0.01 | -0.07 | 8.8486 | 8.8562999 | 8.8351 | 0 |
| 1731605400 | 8.8522 | 0.02 | 0.17 | 8.8362 | 8.8531 | 8.8312 | 0 |
| 1731519000 | 8.8369 | -0.01 | -0.09 | 8.8434 | 8.8434 | 8.8214 | 0 |
| 1731432600 | 8.8445 | -0 | -0.03 | 8.8412 | 8.857 | 8.8407 | 0 |
| 1731346200 | 8.8471 | 0.02 | 0.26 | 8.8354 | 8.8494 | 8.8317 | 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
