Premium
DAXsector Technology Performance (CXPH)
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 | 69.81 | 4.01135429895 | 1740.31 | 1835.02 | 1740 | 0 | 0 | IX |
| 4 | 170.13 | 10.3738437429 | 1639.99 | 1835.02 | 1568.83 | 0 | 0 | IX |
| 12 | 109.64 | 6.44759126835 | 1700.48 | 1835.02 | 1556.31 | 0 | 0 | IX |
| 26 | -269.89 | -12.9754183874 | 2080.01 | 2137.87 | 1556.31 | 0 | 0 | IX |
| 52 | -264.59 | -12.7531076632 | 2074.71 | 2191.07 | 1556.31 | 0 | 0 | IX |
| 156 | -357.78 | -16.5035287606 | 2167.9 | 2229.32 | 1212.06 | 0 | 0 | IX |
| 260 | 660.58 | 57.4647250204 | 1149.54 | 2364.52 | 602.77 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 1809.6 | -8.41 | -0.46 | 1817.2 | 1821.85 | 1806.35 | 0 |
| 1733851800 | 1818.01 | -6.24 | -0.34 | 1816.39 | 1833.99 | 1806.04 | 0 |
| 1733765400 | 1824.25 | 39.22 | 2.20 | 1805.63 | 1825.08 | 1799.51 | 0 |
| 1733506200 | 1785.03 | 18.95 | 1.07 | 1756.09 | 1785.15 | 1742.99 | 0 |
| 1733419800 | 1766.08 | 15.59 | 0.89 | 1740.31 | 1768.89 | 1740 | 0 |
| 1733333400 | 1750.49 | 17.97 | 1.04 | 1728.11 | 1760.61 | 1728.11 | 0 |
| 1733247000 | 1732.52 | 34.16 | 2.01 | 1708.75 | 1732.52 | 1675.63 | 0 |
| 1733160600 | 1698.36 | 12.74 | 0.76 | 1669.02 | 1702.95 | 1664.32 | 0 |
| 1732901400 | 1685.62 | 45.64 | 2.78 | 1635.74 | 1689.77 | 1633.88 | 0 |
| 1732815000 | 1639.98 | -6.17 | -0.37 | 1680.66 | 1680.66 | 1639.96 | 0 |
| 1732728600 | 1646.15 | -23.43 | -1.40 | 1657.45 | 1664.05 | 1639.66 | 0 |
| 1732642200 | 1669.58 | 1.14 | 0.07 | 1651.73 | 1708.33 | 1637.42 | 0 |
| 1732555800 | 1668.44 | 24.75 | 1.51 | 1658.69 | 1684.13 | 1646.53 | 0 |
| 1732296600 | 1643.69 | 47.77 | 2.99 | 1620.24 | 1643.77 | 1590.8699 | 0 |
| 1732210200 | 1595.92 | -1.54 | -0.10 | 1593.67 | 1602.03 | 1578.72 | 0 |
| 1732123800 | 1597.46 | -0.65 | -0.04 | 1606.9 | 1620.39 | 1576.57 | 0 |
| 1732037400 | 1598.1099 | -37.82 | -2.31 | 1648.03 | 1648.09 | 1568.83 | 0 |
| 1731951000 | 1635.93 | -28.49 | -1.71 | 1664.33 | 1673.53 | 1634.08 | 0 |
| 1731691800 | 1664.42 | -27.69 | -1.64 | 1690.11 | 1690.11 | 1647.39 | 0 |
| 1731605400 | 1692.11 | 69.65 | 4.29 | 1639.99 | 1696.98 | 1619.04 | 0 |
| 1731519000 | 1622.46 | -72.99 | -4.31 | 1687.01 | 1687.01 | 1616.64 | 0 |
| 1731432600 | 1695.45 | 52.75 | 3.21 | 1627.64 | 1735.93 | 1626.39 | 0 |
| 1731346200 | 1642.7 | 48.44 | 3.04 | 1608.23 | 1692.52 | 1605.26 | 0 |
| 1731087000 | 1594.26 | -6.48 | -0.40 | 1602.51 | 1618.72 | 1577.1099 | 0 |
| 1731000600 | 1600.74 | 28.79 | 1.83 | 1577.43 | 1614.92 | 1565.91 | 0 |
| 1730914200 | 1571.95 | -51.54 | -3.17 | 1604.99 | 1645.65 | 1556.31 | 0 |
| 1730827800 | 1623.49 | 12.93 | 0.80 | 1601.74 | 1627.44 | 1592.6 | 0 |
| 1730741400 | 1610.56 | -8.07 | -0.50 | 1624.64 | 1635.84 | 1597.64 | 0 |
| 1730482200 | 1618.63 | 15.58 | 0.97 | 1608.8699 | 1629.26 | 1592.39 | 0 |
| 1730395800 | 1603.05 | -36.43 | -2.22 | 1617.82 | 1650.55 | 1595.74 | 0 |
| 1730309400 | 1639.48 | -57.07 | -3.36 | 1666.55 | 1679.2 | 1632.96 | 0 |
| 1730223000 | 1696.55 | -8.71 | -0.51 | 1713.3 | 1727.31 | 1682.21 | 0 |
| 1730136600 | 1705.26 | 11.73 | 0.69 | 1707.39 | 1716.15 | 1653.22 | 0 |
| 1729873800 | 1693.53 | 3.67 | 0.22 | 1689.62 | 1712.36 | 1671.66 | 0 |
| 1729787400 | 1689.86 | 15.28 | 0.91 | 1697.31 | 1728.18 | 1685.9 | 0 |
| 1729701000 | 1674.58 | 30.86 | 1.88 | 1644.54 | 1725.44 | 1644.22 | 0 |
| 1729614600 | 1643.72 | -11.97 | -0.72 | 1650.25 | 1664.29 | 1641.01 | 0 |
| 1729528200 | 1655.69 | -40.39 | -2.38 | 1660.63 | 1672.78 | 1649.82 | 0 |
| 1729269000 | 1696.08 | -10.1 | -0.59 | 1710.28 | 1749.02 | 1692.49 | 0 |
| 1729182600 | 1706.18 | 24.75 | 1.47 | 1724.28 | 1728 | 1696.64 | 0 |
| 1729096200 | 1681.43 | -4.27 | -0.25 | 1670.35 | 1695.41 | 1662.21 | 0 |
| 1729009800 | 1685.7 | -37.09 | -2.15 | 1730.34 | 1744.16 | 1677.55 | 0 |
| 1728923400 | 1722.79 | 32.23 | 1.91 | 1701.62 | 1736.06 | 1691.36 | 0 |
| 1728664200 | 1690.56 | -1.46 | -0.09 | 1686.62 | 1696.86 | 1667.83 | 0 |
| 1728577800 | 1692.02 | -9.39 | -0.55 | 1687.77 | 1706.65 | 1672.03 | 0 |
| 1728491400 | 1701.41 | 37.14 | 2.23 | 1647.25 | 1704.51 | 1633.84 | 0 |
| 1728405000 | 1664.27 | -29.7 | -1.75 | 1691.35 | 1691.56 | 1635.31 | 0 |
| 1728318600 | 1693.97 | 1.96 | 0.12 | 1702.73 | 1706.63 | 1666.91 | 0 |
| 1728059400 | 1692.01 | 30.36 | 1.83 | 1659.55 | 1701.15 | 1657.24 | 0 |
| 1727973000 | 1661.65 | -44.84 | -2.63 | 1695 | 1695 | 1657.6199 | 0 |
| 1727886600 | 1706.49 | 3.96 | 0.23 | 1705.62 | 1713.98 | 1673.88 | 0 |
| 1727800200 | 1702.53 | -45.73 | -2.62 | 1749.68 | 1756.46 | 1695.12 | 0 |
| 1727713800 | 1748.26 | -60.81 | -3.36 | 1790.09 | 1817.46 | 1741.15 | 0 |
| 1727454600 | 1809.07 | 100.48 | 5.88 | 1708.96 | 1809.07 | 1708.96 | 0 |
| 1727368200 | 1708.59 | 65.04 | 3.96 | 1689.07 | 1730.71 | 1683.6 | 0 |
| 1727281800 | 1643.55 | 1.91 | 0.12 | 1638.88 | 1652.97 | 1620.8699 | 0 |
| 1727195400 | 1641.64 | 23.53 | 1.45 | 1618.71 | 1680.58 | 1618.71 | 0 |
| 1727109000 | 1618.1099 | -2.25 | -0.14 | 1642.42 | 1642.42 | 1608.17 | 0 |
| 1726849800 | 1620.3599 | -90.42 | -5.29 | 1686.64 | 1687.89 | 1610.81 | 0 |
| 1726763400 | 1710.78 | 33.04 | 1.97 | 1700.48 | 1735.76 | 1700.48 | 0 |
| 1726677000 | 1677.74 | 10.78 | 0.65 | 1655.07 | 1684.83 | 1645.81 | 0 |
| 1726590600 | 1666.96 | 50.68 | 3.14 | 1628.71 | 1672.82 | 1622.57 | 0 |
| 1726504200 | 1616.28 | -42.14 | -2.54 | 1648.34 | 1648.34 | 1610.44 | 0 |
| 1726245000 | 1658.42 | 29.19 | 1.79 | 1628.47 | 1659.9 | 1627.6 | 0 |
| 1726158600 | 1629.23 | 22.6 | 1.41 | 1608.95 | 1663.65 | 1608.6099 | 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
