Premium
DAXsector Financial Services Performance (CXPV)
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 | 44.88 | 1.7223712539 | 2605.71 | 2668.07 | 2577.23 | 0 | 0 | IX |
| 4 | 46.28 | 1.77705419094 | 2604.31 | 2691.89 | 2531.94 | 0 | 0 | IX |
| 12 | 187.6 | 7.61675849273 | 2462.99 | 2691.89 | 2412.06 | 0 | 0 | IX |
| 26 | 151.15 | 6.04735460743 | 2499.44 | 2691.89 | 2381.75 | 0 | 0 | IX |
| 52 | 635.42 | 31.5318310614 | 2015.17 | 2691.89 | 2015.17 | 0 | 0 | IX |
| 156 | 52.91 | 2.03681746789 | 2597.68 | 2691.89 | 1607.19 | 0 | 0 | IX |
| 260 | 787.88 | 42.2975127637 | 1862.71 | 2998.78 | 1607.19 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 2656.96 | 4.79 | 0.18 | 2652.1 | 2668.07 | 2627.29 | 0 |
| 1741973400 | 2652.17 | 50.18 | 1.93 | 2601.95 | 2652.48 | 2596.79 | 0 |
| 1741887000 | 2601.9899 | -2.6 | -0.10 | 2604.5 | 2613.3 | 2589.16 | 0 |
| 1741800600 | 2604.59 | 26.68 | 1.03 | 2577.88 | 2629.59 | 2577.88 | 0 |
| 1741714200 | 2577.91 | -27.85 | -1.07 | 2605.71 | 2624.75 | 2577.23 | 0 |
| 1741627800 | 2605.76 | 28.84 | 1.12 | 2576.88 | 2632.2199 | 2576.88 | 0 |
| 1741368600 | 2576.92 | 4.09 | 0.16 | 2572.79 | 2585.26 | 2551.64 | 0 |
| 1741282200 | 2572.83 | -39.05 | -1.50 | 2611.85 | 2611.85 | 2531.94 | 0 |
| 1741195800 | 2611.88 | -51.54 | -1.94 | 2663.37 | 2663.37 | 2605.66 | 0 |
| 1741109400 | 2663.42 | -14.69 | -0.55 | 2678.08 | 2691.89 | 2663.39 | 0 |
| 1741023000 | 2678.11 | 8.62 | 0.32 | 2669.4899 | 2689.09 | 2632.36 | 0 |
| 1740763800 | 2669.4899 | -21.43 | -0.80 | 2690.92 | 2690.92 | 2658.54 | 0 |
| 1740677400 | 2690.92 | 19.04 | 0.71 | 2671.88 | 2690.93 | 2653.62 | 0 |
| 1740591000 | 2671.88 | 46.19 | 1.76 | 2625.69 | 2680.41 | 2625.69 | 0 |
| 1740504600 | 2625.69 | 11.12 | 0.43 | 2614.57 | 2635.15 | 2614.57 | 0 |
| 1740418200 | 2614.57 | 25.68 | 0.99 | 2588.89 | 2639.35 | 2588.18 | 0 |
| 1740159000 | 2588.89 | -1.29 | -0.05 | 2590.18 | 2593.14 | 2575.88 | 0 |
| 1740072600 | 2590.18 | -7.86 | -0.30 | 2598.04 | 2629.42 | 2586.15 | 0 |
| 1739986200 | 2598.04 | -24.91 | -0.95 | 2622.95 | 2635 | 2587.81 | 0 |
| 1739899800 | 2622.95 | 18.64 | 0.72 | 2604.31 | 2624.96 | 2596.3 | 0 |
| 1739813400 | 2604.31 | -11.57 | -0.44 | 2615.88 | 2615.88 | 2589.28 | 0 |
| 1739554200 | 2615.88 | -27.8 | -1.05 | 2643.66 | 2643.66 | 2613.26 | 0 |
| 1739467800 | 2643.68 | 45.2 | 1.74 | 2598.48 | 2643.68 | 2596.23 | 0 |
| 1739381400 | 2598.48 | -14.34 | -0.55 | 2612.82 | 2639.41 | 2593.34 | 0 |
| 1739295000 | 2612.82 | -7.6 | -0.29 | 2620.42 | 2637.46 | 2612.11 | 0 |
| 1739208600 | 2620.42 | 10.76 | 0.41 | 2609.66 | 2637.03 | 2609.66 | 0 |
| 1738949400 | 2609.66 | -15.36 | -0.59 | 2625.02 | 2640.63 | 2605.48 | 0 |
| 1738863000 | 2625.02 | 4.29 | 0.16 | 2620.73 | 2631.84 | 2604.85 | 0 |
| 1738776600 | 2620.73 | 40.52 | 1.57 | 2580.21 | 2620.73 | 2575.32 | 0 |
| 1738690200 | 2580.21 | -2.79 | -0.11 | 2582.9899 | 2590.14 | 2561.2 | 0 |
| 1738603800 | 2583 | -7.73 | -0.30 | 2590.73 | 2597.13 | 2558.73 | 0 |
| 1738344600 | 2590.73 | -1.71 | -0.07 | 2592.44 | 2600.46 | 2580.25 | 0 |
| 1738258200 | 2592.44 | 58.12 | 2.29 | 2534.32 | 2595.79 | 2534.32 | 0 |
| 1738171800 | 2534.32 | -10.25 | -0.40 | 2544.57 | 2554.37 | 2534.32 | 0 |
| 1738085400 | 2544.57 | 13.07 | 0.52 | 2531.5 | 2557.61 | 2516.69 | 0 |
| 1737999000 | 2531.5 | 36.88 | 1.48 | 2494.62 | 2531.5 | 2494.41 | 0 |
| 1737739800 | 2494.62 | -20.87 | -0.83 | 2515.4899 | 2523.73 | 2483.23 | 0 |
| 1737653400 | 2515.4899 | 13.07 | 0.52 | 2505.68 | 2517.32 | 2502.03 | 0 |
| 1737567000 | 2502.42 | 0 | 0.00 | 2502.42 | 2502.42 | 2502.42 | 0 |
| 1737480600 | 2502.42 | 10.5 | 0.42 | 2491.92 | 2505.93 | 2484.17 | 0 |
| 1737394200 | 2491.92 | -3.38 | -0.14 | 2495.3 | 2500.89 | 2486.94 | 0 |
| 1737135000 | 2495.3 | 18.19 | 0.73 | 2477.11 | 2511.8 | 2477.11 | 0 |
| 1737048600 | 2477.11 | -2.05 | -0.08 | 2479.16 | 2481.71 | 2451.56 | 0 |
| 1736962200 | 2479.16 | 48.14 | 1.98 | 2431.02 | 2496.92 | 2431.02 | 0 |
| 1736875800 | 2431.02 | 16.45 | 0.68 | 2414.57 | 2435.67 | 2414.57 | 0 |
| 1736789400 | 2414.57 | -17.38 | -0.71 | 2431.95 | 2431.95 | 2412.06 | 0 |
| 1736530200 | 2431.95 | -32.55 | -1.32 | 2464.5 | 2464.5 | 2426.73 | 0 |
| 1736443800 | 2464.5 | 15.36 | 0.63 | 2449.14 | 2472.55 | 2446.51 | 0 |
| 1736357400 | 2449.14 | -1.54 | -0.06 | 2450.68 | 2468.79 | 2422.9899 | 0 |
| 1736271000 | 2450.68 | 4.93 | 0.20 | 2445.75 | 2463.73 | 2442.38 | 0 |
| 1736184600 | 2445.75 | -18.35 | -0.74 | 2464.1 | 2469.52 | 2436.07 | 0 |
| 1735925400 | 2464.1 | -26.3 | -1.06 | 2490.4 | 2504.05 | 2463.94 | 0 |
| 1735839000 | 2490.4 | 16.28 | 0.66 | 2474.11 | 2490.4 | 2461.79 | 0 |
| 1735579800 | 2474.12 | -9.69 | -0.39 | 2483.81 | 2487.31 | 2474.12 | 0 |
| 1735320600 | 2483.81 | 20.8 | 0.84 | 2462.9899 | 2483.82 | 2454.63 | 0 |
| 1734975000 | 2463.01 | -18.14 | -0.73 | 2481.13 | 2481.13 | 2456.96 | 0 |
| 1734715800 | 2481.15 | 17.09 | 0.69 | 2464.05 | 2489.06 | 2446.35 | 0 |
| 1734629400 | 2464.06 | -30.3 | -1.21 | 2494.35 | 2494.35 | 2448.86 | 0 |
| 1734543000 | 2494.36 | -9.63 | -0.38 | 2503.9899 | 2510.9699 | 2494.32 | 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
