Premium
DAXsector Financial Services Performance (CXPV)
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 | 41.18 | 1.59427640061 | 2582.99 | 2640.63 | 2561.2 | 0 | 0 | IX |
| 4 | 209.6 | 8.68063464716 | 2414.57 | 2640.63 | 2414.57 | 0 | 0 | IX |
| 12 | 214.3 | 8.89259586617 | 2409.87 | 2640.63 | 2382.07 | 0 | 0 | IX |
| 26 | 369.91 | 16.4093760258 | 2254.26 | 2640.63 | 2234.94 | 0 | 0 | IX |
| 52 | 552.73 | 26.6833700228 | 2071.44 | 2640.63 | 2010.12 | 0 | 0 | IX |
| 156 | 31.31 | 1.20754687874 | 2592.86 | 2640.63 | 1607.19 | 0 | 0 | IX |
| 260 | -45.59 | -1.70764413281 | 2669.76 | 2998.78 | 1607.19 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734456600 | 2503.9899 | 2.94 | 0.12 | 2501.05 | 2511.69 | 2495.16 | 0 |
| 1734370200 | 2501.05 | -30.75 | -1.21 | 2531.78 | 2531.78 | 2496.9899 | 0 |
| 1734111000 | 2531.8 | -22.65 | -0.89 | 2554.42 | 2554.42 | 2524.26 | 0 |
| 1734024600 | 2554.45 | -2.21 | -0.09 | 2556.63 | 2563.58 | 2548.29 | 0 |
| 1733938200 | 2556.66 | 34.71 | 1.38 | 2521.92 | 2560.14 | 2521.92 | 0 |
| 1733851800 | 2521.95 | 11.82 | 0.47 | 2510.11 | 2525.04 | 2509.92 | 0 |
| 1733765400 | 2510.13 | -48.9 | -1.91 | 2559 | 2564.27 | 2507.32 | 0 |
| 1733506200 | 2559.03 | 4.09 | 0.16 | 2554.92 | 2569.71 | 2547.76 | 0 |
| 1733419800 | 2554.94 | 1.32 | 0.05 | 2553.61 | 2577.84 | 2551.44 | 0 |
| 1733333400 | 2553.62 | 21.13 | 0.83 | 2532.46 | 2561.2399 | 2532.46 | 0 |
| 1733247000 | 2532.4899 | -10.06 | -0.40 | 2542.54 | 2542.54 | 2514.4899 | 0 |
| 1733160600 | 2542.55 | -1.02 | -0.04 | 2543.55 | 2562.18 | 2532.02 | 0 |
| 1732901400 | 2543.57 | 8.49 | 0.33 | 2535.06 | 2547.11 | 2525.14 | 0 |
| 1732815000 | 2535.08 | 10.78 | 0.43 | 2524.28 | 2536.11 | 2517.63 | 0 |
| 1732728600 | 2524.3 | 50.84 | 2.06 | 2473.44 | 2530.75 | 2473.44 | 0 |
| 1732642200 | 2473.46 | -10.32 | -0.42 | 2483.77 | 2483.77 | 2462.64 | 0 |
| 1732555800 | 2483.78 | 13.89 | 0.56 | 2469.85 | 2492.93 | 2468.06 | 0 |
| 1732296600 | 2469.89 | 61.2 | 2.54 | 2408.67 | 2469.9 | 2408.67 | 0 |
| 1732210200 | 2408.69 | 4.39 | 0.18 | 2404.27 | 2416 | 2393.32 | 0 |
| 1732123800 | 2404.3 | -3.56 | -0.15 | 2407.82 | 2423.45 | 2397.6 | 0 |
| 1732037400 | 2407.86 | -2.03 | -0.08 | 2409.87 | 2427.07 | 2382.07 | 0 |
| 1731951000 | 2409.89 | -8.78 | -0.36 | 2418.62 | 2421.07 | 2394.48 | 0 |
| 1731691800 | 2418.67 | -10.37 | -0.43 | 2429.04 | 2429.11 | 2408.93 | 0 |
| 1731605400 | 2429.04 | 29.66 | 1.24 | 2399.39 | 2429.05 | 2396.82 | 0 |
| 1731519000 | 2399.38 | -27.85 | -1.15 | 2427.23 | 2433.34 | 2381.75 | 0 |
| 1731432600 | 2427.23 | -41.59 | -1.68 | 2468.82 | 2468.82 | 2423.06 | 0 |
| 1731346200 | 2468.82 | 12.18 | 0.50 | 2456.64 | 2479.34 | 2456.64 | 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
