Premium
DAXglobal BRIC Index Kurs (D1A1)
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 | 2.94 | 0.789473684211 | 372.4 | 381.13 | 371.74 | 0 | 0 | IX |
| 4 | -6.98 | -1.82569575225 | 382.32 | 383.53 | 371.02 | 0 | 0 | IX |
| 12 | -9.91 | -2.57235561324 | 385.25 | 395.55 | 371.02 | 0 | 0 | IX |
| 26 | 16.32 | 4.54570776001 | 359.02 | 396.95 | 336 | 0 | 0 | IX |
| 52 | 40.67 | 12.1522693997 | 334.67 | 396.95 | 333.68 | 0 | 0 | IX |
| 156 | -128.44 | -25.4952558657 | 503.78 | 516.18 | 325.9 | 0 | 0 | IX |
| 260 | -140.21 | -27.1961982349 | 515.55 | 523.27 | 316.64 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 376.24 | -1.53 | -0.41 | 378.41 | 379.28 | 374.45 | 0 |
| 1737135000 | 377.77 | 0.8 | 0.21 | 376.2 | 377.94 | 375.97 | 0 |
| 1737048600 | 376.97 | 0.94 | 0.25 | 378.61 | 381.13 | 376.67 | 0 |
| 1736962200 | 376.03 | 3.47 | 0.93 | 372.99 | 376.84 | 371.74 | 0 |
| 1736875800 | 372.56 | 0.19 | 0.05 | 372.4 | 373.74 | 372.1 | 0 |
| 1736789400 | 372.37 | -1.26 | -0.34 | 371.57 | 374.07 | 371.35 | 0 |
| 1736530200 | 373.63 | -2.27 | -0.60 | 374.94 | 376.23 | 372.6 | 0 |
| 1736443800 | 375.9 | -0.07 | -0.02 | 376.3 | 376.8 | 374.95 | 0 |
| 1736357400 | 375.97 | -1.77 | -0.47 | 376.77 | 379.77 | 375.76 | 0 |
| 1736271000 | 377.74 | 2.73 | 0.73 | 373.08 | 378.34 | 372.32 | 0 |
| 1736184600 | 375.01 | -2.5 | -0.66 | 377.42 | 377.48 | 371.02 | 0 |
| 1735925400 | 377.51 | -4.98 | -1.30 | 381.57 | 382.13 | 377.5 | 0 |
| 1735839000 | 382.49 | 1.75 | 0.46 | 376.67 | 383.53 | 375.18 | 0 |
| 1735579800 | 380.74 | -0.2 | -0.05 | 380.6 | 381.85 | 379.04 | 0 |
| 1735320600 | 380.94 | 0.16 | 0.04 | 382.32 | 383.19 | 380.59 | 0 |
| 1734975000 | 380.78 | 2.39 | 0.63 | 379.25 | 383.01 | 379.17 | 0 |
| 1734715800 | 378.39 | -2.71 | -0.71 | 381.93 | 382.06 | 377.45 | 0 |
| 1734629400 | 381.1 | 0.58 | 0.15 | 379.56 | 382.18 | 377.74 | 0 |
| 1734543000 | 380.52 | -1 | -0.26 | 383.12 | 383.54 | 380.4 | 0 |
| 1734456600 | 381.52 | -2.84 | -0.74 | 382.38 | 383.85 | 379.97 | 0 |
| 1734370200 | 384.36 | -1.34 | -0.35 | 385.13 | 385.66 | 383.95 | 0 |
| 1734111000 | 385.7 | -5.38 | -1.38 | 388.08 | 388.26 | 385.36 | 0 |
| 1734024600 | 391.08 | -0.8 | -0.20 | 393.52 | 395.55 | 390.69 | 0 |
| 1733938200 | 391.88 | -1.2 | -0.31 | 391.87 | 392.98 | 390.41 | 0 |
| 1733851800 | 393.08 | 2.2 | 0.56 | 392.48 | 393.17 | 389.89 | 0 |
| 1733765400 | 390.88 | 6.17 | 1.60 | 384.66 | 391.21 | 383.87 | 0 |
| 1733506200 | 384.71 | -0.07 | -0.02 | 386.55 | 387.69 | 383.04 | 0 |
| 1733419800 | 384.78 | 0.7 | 0.18 | 382.98 | 385.98 | 381.1 | 0 |
| 1733333400 | 384.08 | 1.32 | 0.34 | 384.13 | 386.23 | 382.89 | 0 |
| 1733247000 | 382.76 | 3.06 | 0.81 | 380.87 | 383.63 | 380.77 | 0 |
| 1733160600 | 379.7 | 2.76 | 0.73 | 378.95 | 380.94 | 378.63 | 0 |
| 1732901400 | 376.94 | -2.41 | -0.64 | 378.29 | 380.17 | 374.43 | 0 |
| 1732815000 | 379.35 | -2.34 | -0.61 | 379.75 | 380.51 | 379 | 0 |
| 1732728600 | 381.69 | -3.96 | -1.03 | 385.07 | 387.79 | 381.14 | 0 |
| 1732642200 | 385.65 | -0.23 | -0.06 | 386.8 | 387.06 | 383 | 0 |
| 1732555800 | 385.88 | -0.61 | -0.16 | 384.89 | 386.74 | 382.17 | 0 |
| 1732296600 | 386.49 | 4.79 | 1.25 | 381.27 | 387.37 | 378.55 | 0 |
| 1732210200 | 381.7 | -1.11 | -0.29 | 381.49 | 382.21 | 378.87 | 0 |
| 1732123800 | 382.81 | 1.19 | 0.31 | 380.57 | 383.79 | 379.92 | 0 |
| 1732037400 | 381.62 | 1.04 | 0.27 | 381.47 | 383.39 | 379.98 | 0 |
| 1731951000 | 380.58 | 3.31 | 0.88 | 381.38 | 381.5 | 379.45 | 0 |
| 1731691800 | 377.27 | -0.02 | -0.01 | 378.65 | 378.92 | 374.68 | 0 |
| 1731605400 | 377.29 | -0.87 | -0.23 | 378.23 | 378.91 | 376.32 | 0 |
| 1731519000 | 378.16 | -0.84 | -0.22 | 378.26 | 379.2 | 376.2 | 0 |
| 1731432600 | 379 | -3.96 | -1.03 | 382.44 | 382.65 | 378.74 | 0 |
| 1731346200 | 382.96 | -0.33 | -0.09 | 380.95 | 383.92 | 380.61 | 0 |
| 1731087000 | 383.29 | -2.49 | -0.65 | 386.11 | 386.19 | 382.13 | 0 |
| 1731000600 | 385.78 | 2.13 | 0.56 | 386.95 | 387.9 | 385.42 | 0 |
| 1730914200 | 383.65 | 3.88 | 1.02 | 382.24 | 384.89 | 380.01 | 0 |
| 1730827800 | 379.77 | 3.95 | 1.05 | 376.23 | 379.87 | 376.11 | 0 |
| 1730741400 | 375.82 | -0.83 | -0.22 | 374.06 | 376.18 | 372.91 | 0 |
| 1730482200 | 376.65 | 1.08 | 0.29 | 376.63 | 377.28 | 375.37 | 0 |
| 1730395800 | 375.57 | -2.24 | -0.59 | 378.15 | 378.55 | 374.16 | 0 |
| 1730309400 | 377.81 | -6.22 | -1.62 | 381.62 | 382.95 | 377.76 | 0 |
| 1730223000 | 384.03 | -0.65 | -0.17 | 385.25 | 386.25 | 383.78 | 0 |
| 1730136600 | 384.68 | 2.25 | 0.59 | 382.26 | 384.71 | 381.27 | 0 |
| 1729873800 | 382.43 | 0.08 | 0.02 | 383.38 | 384.2 | 381.17 | 0 |
| 1729787400 | 382.35 | -1.49 | -0.39 | 382.9 | 383.79 | 381.62 | 0 |
| 1729701000 | 383.84 | 1.94 | 0.51 | 383.42 | 385.16 | 382.79 | 0 |
| 1729614600 | 381.9 | -1.09 | -0.28 | 383.14 | 383.78 | 381.17 | 0 |
| 1729528200 | 382.99 | -0.76 | -0.20 | 381.33 | 383.2 | 381.14 | 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
