Premium
DAXsector Utilities Performance (CXPU)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 66.65 | 5.78554005608 | 1152.01 | 1233.56 | 1151.85 | 0 | 0 | IX |
| 4 | 147 | 13.71703712 | 1071.66 | 1233.56 | 1071.66 | 0 | 0 | IX |
| 12 | 160.91 | 15.2124793193 | 1057.75 | 1233.56 | 1024.25 | 0 | 0 | IX |
| 26 | -36.5 | -2.90799579336 | 1255.16 | 1275.39 | 1024.25 | 0 | 0 | IX |
| 52 | 113.52 | 10.2720017373 | 1105.14 | 1278.76 | 1024.25 | 0 | 0 | IX |
| 156 | 122.34 | 11.159150613 | 1096.32 | 1328.55 | 954.36 | 0 | 0 | IX |
| 260 | 468.23 | 62.3948935943 | 750.43 | 1328.55 | 673.72 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 1218.66 | 19.8 | 1.65 | 1200 | 1233.56 | 1195.96 | 0 |
| 1741800600 | 1198.8599 | 5.02 | 0.42 | 1198.25 | 1207.9 | 1186.71 | 0 |
| 1741714200 | 1193.84 | 1.46 | 0.12 | 1199.67 | 1213.1099 | 1187.8599 | 0 |
| 1741627800 | 1192.38 | -6.99 | -0.58 | 1202.59 | 1208.98 | 1190.29 | 0 |
| 1741368600 | 1199.3699 | 20.77 | 1.76 | 1191.75 | 1199.3699 | 1172.75 | 0 |
| 1741282200 | 1178.6 | 27.39 | 2.38 | 1152.01 | 1180.24 | 1151.85 | 0 |
| 1741195800 | 1151.21 | -12.59 | -1.08 | 1161.8599 | 1167.03 | 1149.89 | 0 |
| 1741109400 | 1163.8 | 3.81 | 0.33 | 1163.05 | 1173.81 | 1160.18 | 0 |
| 1741023000 | 1159.99 | 4.48 | 0.39 | 1154.92 | 1166.05 | 1141.74 | 0 |
| 1740763800 | 1155.51 | 3.79 | 0.33 | 1153.59 | 1158.41 | 1146.2 | 0 |
| 1740677400 | 1151.72 | -15.88 | -1.36 | 1164.16 | 1164.63 | 1142.74 | 0 |
| 1740591000 | 1167.6 | 27.57 | 2.42 | 1145.35 | 1175.72 | 1145.35 | 0 |
| 1740504600 | 1140.03 | -2.52 | -0.22 | 1138.63 | 1151.04 | 1138.63 | 0 |
| 1740418200 | 1142.55 | 37.68 | 3.41 | 1121.56 | 1143.2 | 1120.41 | 0 |
| 1740159000 | 1104.8699 | 7.35 | 0.67 | 1097.09 | 1106.19 | 1093.55 | 0 |
| 1740072600 | 1097.52 | 10.08 | 0.93 | 1096.24 | 1107.28 | 1093.18 | 0 |
| 1739986200 | 1087.44 | 5.36 | 0.50 | 1083.69 | 1103.38 | 1081.46 | 0 |
| 1739899800 | 1082.08 | -1.72 | -0.16 | 1092.8699 | 1092.8699 | 1076.15 | 0 |
| 1739813400 | 1083.8 | -1.23 | -0.11 | 1078.59 | 1091.21 | 1076.41 | 0 |
| 1739554200 | 1085.03 | 5.13 | 0.48 | 1082.3 | 1087.91 | 1077.42 | 0 |
| 1739467800 | 1079.9 | 4.9 | 0.46 | 1071.66 | 1093.18 | 1071.66 | 0 |
| 1739381400 | 1075 | -15.47 | -1.42 | 1096.33 | 1101.56 | 1072.08 | 0 |
| 1739295000 | 1090.47 | -8.4 | -0.76 | 1096.07 | 1102.4 | 1088.3599 | 0 |
| 1739208600 | 1098.8699 | 6.74 | 0.62 | 1096.22 | 1106.07 | 1095.13 | 0 |
| 1738949400 | 1092.13 | -2.8 | -0.26 | 1098.8 | 1107.59 | 1085.5 | 0 |
| 1738863000 | 1094.93 | -11.51 | -1.04 | 1108.26 | 1110.65 | 1088.84 | 0 |
| 1738776600 | 1106.44 | 9.85 | 0.90 | 1096.9 | 1106.44 | 1090.85 | 0 |
| 1738690200 | 1096.59 | 0.16 | 0.01 | 1093.8 | 1097.64 | 1084.46 | 0 |
| 1738603800 | 1096.43 | -4.41 | -0.40 | 1094.6099 | 1099.6199 | 1086.66 | 0 |
| 1738344600 | 1100.84 | 2.25 | 0.20 | 1103.33 | 1107.72 | 1098.69 | 0 |
| 1738258200 | 1098.59 | 16.62 | 1.54 | 1084.15 | 1100.27 | 1079.74 | 0 |
| 1738171800 | 1081.97 | 10.57 | 0.99 | 1070.97 | 1082.82 | 1061.3 | 0 |
| 1738085400 | 1071.4 | 18.2 | 1.73 | 1056.55 | 1084.99 | 1053.6199 | 0 |
| 1737999000 | 1053.2 | 1.77 | 0.17 | 1056.22 | 1072.15 | 1053.2 | 0 |
| 1737739800 | 1051.43 | -6.06 | -0.57 | 1058.24 | 1064.1 | 1046.8 | 0 |
| 1737653400 | 1057.49 | -15.99 | -1.49 | 1053.69 | 1060.01 | 1053.19 | 0 |
| 1737567000 | 1073.48 | 0 | 0.00 | 1073.48 | 1073.48 | 1073.48 | 0 |
| 1737480600 | 1073.48 | -2.01 | -0.19 | 1073.63 | 1075.01 | 1060.42 | 0 |
| 1737394200 | 1075.49 | 1.16 | 0.11 | 1074.92 | 1078.65 | 1066.1 | 0 |
| 1737135000 | 1074.33 | 14.52 | 1.37 | 1067.91 | 1082.16 | 1066.5 | 0 |
| 1737048600 | 1059.81 | 10.07 | 0.96 | 1050.43 | 1059.83 | 1041.92 | 0 |
| 1736962200 | 1049.74 | 19.64 | 1.91 | 1040.54 | 1053.83 | 1033.32 | 0 |
| 1736875800 | 1030.1 | -0.76 | -0.07 | 1033.84 | 1036.21 | 1024.25 | 0 |
| 1736789400 | 1030.8599 | 4.02 | 0.39 | 1025.57 | 1045.73 | 1025.04 | 0 |
| 1736530200 | 1026.84 | -32.85 | -3.10 | 1057.93 | 1057.93 | 1025.52 | 0 |
| 1736443800 | 1059.69 | -21.51 | -1.99 | 1078.81 | 1082.42 | 1059.23 | 0 |
| 1736357400 | 1081.2 | -11.93 | -1.09 | 1089.39 | 1089.39 | 1071.57 | 0 |
| 1736271000 | 1093.13 | -11.62 | -1.05 | 1103.2 | 1104.38 | 1091.77 | 0 |
| 1736184600 | 1104.75 | -9.12 | -0.82 | 1115.68 | 1115.68 | 1095.74 | 0 |
| 1735925400 | 1113.8699 | 14.22 | 1.29 | 1103.38 | 1118.75 | 1095.03 | 0 |
| 1735839000 | 1099.65 | 25.49 | 2.37 | 1081.08 | 1101.32 | 1079.01 | 0 |
| 1735579800 | 1074.16 | 3.74 | 0.35 | 1069.19 | 1074.84 | 1069.19 | 0 |
| 1735320600 | 1070.42 | 5.09 | 0.48 | 1058.08 | 1070.43 | 1053.24 | 0 |
| 1734975000 | 1065.33 | 7.15 | 0.68 | 1057.7 | 1065.33 | 1054.75 | 0 |
| 1734715800 | 1058.18 | -1.94 | -0.18 | 1054.13 | 1059.85 | 1046.58 | 0 |
| 1734629400 | 1060.1199 | -1.24 | -0.12 | 1057.75 | 1061.5 | 1048.82 | 0 |
| 1734543000 | 1061.3599 | -8.63 | -0.81 | 1071.1099 | 1071.93 | 1051.1199 | 0 |
| 1734456600 | 1069.99 | -23.47 | -2.15 | 1089.29 | 1089.45 | 1061.22 | 0 |
| 1734370200 | 1093.46 | -20 | -1.80 | 1113.22 | 1113.22 | 1090.6199 | 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
