Premium
DAXsector Consumer Performance (CXPY)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 94.18 | 5.71917849812 | 1646.74 | 1748.86 | 1633.27 | 0 | 0 | IX |
| 4 | -35.09 | -1.97577716342 | 1776.01 | 1803.56 | 1531.39 | 0 | 0 | IX |
| 12 | -313.78 | -15.2713291478 | 2054.7 | 2076.75 | 1531.39 | 0 | 0 | IX |
| 26 | -153.58 | -8.10662443917 | 1894.5 | 2089.95 | 1531.39 | 0 | 0 | IX |
| 52 | -168.19 | -8.80986428231 | 1909.11 | 2089.95 | 1531.39 | 0 | 0 | IX |
| 156 | 69.07 | 4.13135149684 | 1671.85 | 2089.95 | 1177.71 | 0 | 0 | IX |
| 260 | 101.56 | 6.19510052703 | 1639.36 | 2470.25 | 1177.71 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 1740.92 | 24.55 | 1.43 | 1723.8 | 1748.86 | 1723.8 | 0 |
| 1745425800 | 1716.37 | 40.51 | 2.42 | 1692.98 | 1733.2 | 1692.98 | 0 |
| 1745339400 | 1675.8599 | 31.37 | 1.91 | 1652.09 | 1675.89 | 1642.45 | 0 |
| 1744907400 | 1644.49 | -2.05 | -0.12 | 1646.74 | 1649.54 | 1633.27 | 0 |
| 1744821000 | 1646.54 | 2.06 | 0.13 | 1630.8699 | 1646.54 | 1620.02 | 0 |
| 1744734600 | 1644.48 | -3.94 | -0.24 | 1639.78 | 1666.01 | 1634.92 | 0 |
| 1744648200 | 1648.42 | 36.47 | 2.26 | 1613.8699 | 1658.71 | 1613.64 | 0 |
| 1744389000 | 1611.95 | -12.86 | -0.79 | 1639.78 | 1645.7 | 1588.15 | 0 |
| 1744302600 | 1624.81 | 63.89 | 4.09 | 1668.68 | 1693.75 | 1619.65 | 0 |
| 1744216200 | 1560.92 | -42.29 | -2.64 | 1601.32 | 1601.32 | 1539.14 | 0 |
| 1744129800 | 1603.21 | 28.28 | 1.80 | 1598.04 | 1624.71 | 1570.32 | 0 |
| 1744043400 | 1574.93 | -80.19 | -4.84 | 1655.01 | 1655.01 | 1531.39 | 0 |
| 1743784200 | 1655.1199 | -12.9 | -0.77 | 1667.48 | 1674.9 | 1600.2 | 0 |
| 1743697800 | 1668.02 | -112.81 | -6.33 | 1780.49 | 1781.23 | 1662.89 | 0 |
| 1743611400 | 1780.83 | -9.49 | -0.53 | 1784.92 | 1788.81 | 1769.15 | 0 |
| 1743525000 | 1790.32 | 28.86 | 1.64 | 1772.62 | 1801.39 | 1772.62 | 0 |
| 1743438600 | 1761.46 | -29.61 | -1.65 | 1775.55 | 1775.55 | 1746.97 | 0 |
| 1743183000 | 1791.07 | -10.84 | -0.60 | 1788.37 | 1801.42 | 1784.53 | 0 |
| 1743096600 | 1801.91 | 16.08 | 0.90 | 1776.01 | 1803.56 | 1768.78 | 0 |
| 1743010200 | 1785.83 | -17.75 | -0.98 | 1798.12 | 1802 | 1781.35 | 0 |
| 1742923800 | 1803.58 | 1.37 | 0.08 | 1808.72 | 1819.63 | 1798.82 | 0 |
| 1742837400 | 1802.21 | -27.83 | -1.52 | 1837.03 | 1844.75 | 1802.21 | 0 |
| 1742578200 | 1830.04 | -8.29 | -0.45 | 1839.91 | 1839.91 | 1813.97 | 0 |
| 1742491800 | 1838.33 | -15.88 | -0.86 | 1855.75 | 1855.75 | 1829.21 | 0 |
| 1742405400 | 1854.21 | 16.67 | 0.91 | 1834.56 | 1858.55 | 1833.32 | 0 |
| 1742319000 | 1837.54 | -0.91 | -0.05 | 1842.84 | 1852.77 | 1831.28 | 0 |
| 1742232600 | 1838.45 | 3.84 | 0.21 | 1825.18 | 1843.16 | 1818.64 | 0 |
| 1741973400 | 1834.61 | 16.52 | 0.91 | 1821.2 | 1859.38 | 1813.53 | 0 |
| 1741887000 | 1818.09 | -12.28 | -0.67 | 1826.19 | 1848.63 | 1812.26 | 0 |
| 1741800600 | 1830.37 | -30.95 | -1.66 | 1865.98 | 1865.98 | 1826.16 | 0 |
| 1741714200 | 1861.32 | -80.54 | -4.15 | 1949.94 | 1949.94 | 1853.67 | 0 |
| 1741627800 | 1941.86 | -39.01 | -1.97 | 1998.8 | 1998.8 | 1941.86 | 0 |
| 1741368600 | 1980.87 | -19.62 | -0.98 | 1997.2 | 1997.2 | 1958.57 | 0 |
| 1741282200 | 2000.49 | 15.68 | 0.79 | 1982.45 | 2007.3 | 1970.85 | 0 |
| 1741195800 | 1984.81 | 17.8 | 0.90 | 1970.98 | 2001.32 | 1934.63 | 0 |
| 1741109400 | 1967.01 | -46.93 | -2.33 | 2010.65 | 2010.65 | 1961.28 | 0 |
| 1741023000 | 2013.94 | 20.55 | 1.03 | 1979.96 | 2019.18 | 1974.8 | 0 |
| 1740763800 | 1993.39 | 4.02 | 0.20 | 1989.7 | 1993.4 | 1970.31 | 0 |
| 1740677400 | 1989.37 | -5.1 | -0.26 | 1986.69 | 2003.59 | 1971.14 | 0 |
| 1740591000 | 1994.47 | 15.22 | 0.77 | 1983.5 | 2001.22 | 1981.07 | 0 |
| 1740504600 | 1979.25 | -12.89 | -0.65 | 1976.54 | 1997.49 | 1976.39 | 0 |
| 1740418200 | 1992.14 | 10.08 | 0.51 | 1984.82 | 2001.18 | 1974.64 | 0 |
| 1740159000 | 1982.06 | 0.92 | 0.05 | 1986.08 | 1992.04 | 1967.57 | 0 |
| 1740072600 | 1981.14 | -20.19 | -1.01 | 2004.08 | 2007.64 | 1974.51 | 0 |
| 1739986200 | 2001.33 | -28.7 | -1.41 | 2026.38 | 2028.02 | 1989.36 | 0 |
| 1739899800 | 2030.03 | -23.59 | -1.15 | 2052.48 | 2054.18 | 2022.79 | 0 |
| 1739813400 | 2053.62 | 4.52 | 0.22 | 2044.99 | 2057.21 | 2040.41 | 0 |
| 1739554200 | 2049.1 | -24.06 | -1.16 | 2065.23 | 2073.71 | 2042.44 | 0 |
| 1739467800 | 2073.16 | 19.76 | 0.96 | 2059.92 | 2076.54 | 2049.86 | 0 |
| 1739381400 | 2053.4 | 22.2 | 1.09 | 2034.52 | 2053.42 | 2027.07 | 0 |
| 1739295000 | 2031.2 | -22.17 | -1.08 | 2054.32 | 2054.32 | 2029.7 | 0 |
| 1739208600 | 2053.37 | 20.59 | 1.01 | 2036.42 | 2057.17 | 2035.32 | 0 |
| 1738949400 | 2032.78 | -23.46 | -1.14 | 2040.2 | 2054.82 | 2030.42 | 0 |
| 1738863000 | 2056.2399 | 32.44 | 1.60 | 2029.77 | 2058.35 | 2028 | 0 |
| 1738776600 | 2023.8 | -6.21 | -0.31 | 2018.13 | 2024.07 | 2009.58 | 0 |
| 1738690200 | 2030.01 | -4.47 | -0.22 | 2034.04 | 2034.04 | 2016.96 | 0 |
| 1738603800 | 2034.48 | -11.75 | -0.57 | 2004.1 | 2034.48 | 1998.53 | 0 |
| 1738344600 | 2046.23 | -27.81 | -1.34 | 2076.75 | 2076.75 | 2043.42 | 0 |
| 1738258200 | 2074.04 | 27.09 | 1.32 | 2054.7 | 2075.12 | 2049.61 | 0 |
| 1738171800 | 2046.95 | 9.75 | 0.48 | 2027.57 | 2057.7 | 2025.54 | 0 |
| 1738085400 | 2037.2 | -5.6 | -0.27 | 2032.15 | 2049.89 | 2031.5 | 0 |
| 1737999000 | 2042.8 | 5.58 | 0.27 | 2037.98 | 2046.21 | 2026.25 | 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
