Premium
DAXglobal BRIC Index USD Kurs (D1A5)
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 | 8.97 | 2.06325474411 | 434.75 | 444.61 | 414.73 | 0 | 0 | IX |
| 4 | -11.96 | -2.6246488764 | 455.68 | 469.87 | 414.73 | 0 | 0 | IX |
| 12 | 23.95 | 5.70550539581 | 419.77 | 469.87 | 414.73 | 0 | 0 | IX |
| 26 | -7.45 | -1.65126227364 | 451.17 | 469.87 | 408.67 | 0 | 0 | IX |
| 52 | 39.45 | 9.75832982907 | 404.27 | 469.91 | 396.57 | 0 | 0 | IX |
| 156 | -15.58 | -3.39211844111 | 459.3 | 469.91 | 370.88 | 0 | 0 | IX |
| 260 | -11.39 | -2.50269165696 | 455.11 | 655.03 | 370.88 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744648200 | 442.68 | 6.72 | 1.54 | 440.75 | 445.24 | 440.15 | 0 |
| 1744389000 | 435.96 | 11.55 | 2.72 | 428.9 | 436.42 | 428.05 | 0 |
| 1744302600 | 424.41 | 8.32 | 2.00 | 435.1 | 435.4 | 423.83 | 0 |
| 1744216200 | 416.09 | -7.77 | -1.83 | 416.21 | 419.65 | 414.73 | 0 |
| 1744129800 | 423.86 | 3.31 | 0.79 | 423.78 | 429.21 | 421.95 | 0 |
| 1744043400 | 420.55 | -24.37 | -5.48 | 434.75 | 436.07 | 419.68 | 0 |
| 1743784200 | 444.92 | -17.39 | -3.76 | 461.12 | 461.12 | 443.19 | 0 |
| 1743697800 | 462.31 | -1.8 | -0.39 | 462.06 | 463.95 | 460.45 | 0 |
| 1743611400 | 464.11 | -0.53 | -0.11 | 462.71 | 464.22 | 462.54 | 0 |
| 1743525000 | 464.64 | 1.39 | 0.30 | 463.28 | 465.29 | 461.61 | 0 |
| 1743438600 | 463.25 | 0.82 | 0.18 | 465.91 | 466.5 | 460.72 | 0 |
| 1743183000 | 462.43 | -5.91 | -1.26 | 467.06 | 467.78 | 462.41 | 0 |
| 1743096600 | 468.34 | 2.72 | 0.58 | 467.89 | 468.86 | 466.1 | 0 |
| 1743010200 | 465.62 | -2.41 | -0.51 | 467.09 | 467.7 | 465.48 | 0 |
| 1742923800 | 468.03 | -0.48 | -0.10 | 465.66 | 469.35 | 463.81 | 0 |
| 1742837400 | 468.51 | 5.24 | 1.13 | 464.45 | 469.87 | 464.45 | 0 |
| 1742578200 | 463.27 | -2.51 | -0.54 | 463.01 | 463.54 | 459.57 | 0 |
| 1742491800 | 465.78 | -2.94 | -0.63 | 467.77 | 468.67 | 465.09 | 0 |
| 1742405400 | 468.72 | 3.04 | 0.65 | 466.62 | 469.21 | 466.16 | 0 |
| 1742319000 | 465.68 | 6.1 | 1.33 | 462.62 | 465.7 | 462 | 0 |
| 1742232600 | 459.58 | 6.09 | 1.34 | 455.68 | 459.68 | 453.77 | 0 |
| 1741973400 | 453.49 | 12.22 | 2.77 | 446.1 | 453.49 | 445.53 | 0 |
| 1741887000 | 441.27 | 2.01 | 0.46 | 441.49 | 442.28 | 438.97 | 0 |
| 1741800600 | 439.26 | 1.83 | 0.42 | 440.07 | 440.81 | 438.07 | 0 |
| 1741714200 | 437.43 | -2.02 | -0.46 | 438.63 | 439.65 | 437.2 | 0 |
| 1741627800 | 439.45 | -4.68 | -1.05 | 442.49 | 442.76 | 438.75 | 0 |
| 1741368600 | 444.13 | -0.64 | -0.14 | 444.35 | 447 | 443.24 | 0 |
| 1741282200 | 444.77 | 4.11 | 0.93 | 444.54 | 446.63 | 443.8 | 0 |
| 1741195800 | 440.66 | 8.7 | 2.01 | 433.75 | 441.15 | 433.54 | 0 |
| 1741109400 | 431.96 | -8.9 | -2.02 | 434.14 | 435.22 | 429.68 | 0 |
| 1741023000 | 440.86 | 2.6 | 0.59 | 439.32 | 441.3 | 437.16 | 0 |
| 1740763800 | 438.26 | -8.27 | -1.85 | 443.06 | 443.14 | 436.56 | 0 |
| 1740677400 | 446.53 | -3.76 | -0.84 | 448.22 | 450.08 | 445.48 | 0 |
| 1740591000 | 450.29 | 3.69 | 0.83 | 448.94 | 451.42 | 448.28 | 0 |
| 1740504600 | 446.6 | -3.82 | -0.85 | 447.63 | 448.34 | 446.35 | 0 |
| 1740418200 | 450.42 | -2.37 | -0.52 | 453.14 | 454.07 | 450.06 | 0 |
| 1740159000 | 452.79 | 1.88 | 0.42 | 453.54 | 455.03 | 451.63 | 0 |
| 1740072600 | 450.91 | 0.67 | 0.15 | 450.3 | 452.04 | 449.61 | 0 |
| 1739986200 | 450.24 | -2.07 | -0.46 | 450.18 | 451.42 | 449.03 | 0 |
| 1739899800 | 452.31 | 2.19 | 0.49 | 451.65 | 452.9 | 449.74 | 0 |
| 1739813400 | 450.12 | 0.58 | 0.13 | 450.76 | 451.39 | 448.7 | 0 |
| 1739554200 | 449.54 | 8.09 | 1.83 | 444.64 | 449.73 | 443.45 | 0 |
| 1739467800 | 441.45 | -1.85 | -0.42 | 443.78 | 444.64 | 439.3 | 0 |
| 1739381400 | 443.3 | 3.1 | 0.70 | 444.54 | 446.89 | 442.36 | 0 |
| 1739295000 | 440.2 | 0.03 | 0.01 | 439.32 | 440.28 | 438.54 | 0 |
| 1739208600 | 440.17 | 2.92 | 0.67 | 437.92 | 440.33 | 437.53 | 0 |
| 1738949400 | 437.25 | -3.34 | -0.76 | 440.66 | 442.37 | 437.02 | 0 |
| 1738863000 | 440.59 | 4.22 | 0.97 | 437.48 | 441.31 | 436.14 | 0 |
| 1738776600 | 436.37 | -2.59 | -0.59 | 437.22 | 438.1 | 435.1 | 0 |
| 1738690200 | 438.96 | 7.31 | 1.69 | 435.45 | 439.44 | 431.69 | 0 |
| 1738603800 | 431.65 | -4.18 | -0.96 | 430.39 | 433.06 | 428.67 | 0 |
| 1738344600 | 435.83 | 3.83 | 0.89 | 433.13 | 436.21 | 433.13 | 0 |
| 1738258200 | 432 | 3.51 | 0.82 | 428.15 | 432.2 | 428.15 | 0 |
| 1738171800 | 428.49 | -0.12 | -0.03 | 429.4 | 429.56 | 428.27 | 0 |
| 1738085400 | 428.61 | 0.23 | 0.05 | 427.34 | 428.73 | 426.25 | 0 |
| 1737999000 | 428.38 | 3.13 | 0.74 | 425.18 | 428.52 | 425.18 | 0 |
| 1737739800 | 425.25 | 2.44 | 0.58 | 424.49 | 425.56 | 424.05 | 0 |
| 1737653400 | 422.81 | -0.2 | -0.05 | 423.56 | 424.63 | 421.92 | 0 |
| 1737567000 | 423.01 | 1.26 | 0.30 | 420.47 | 423.28 | 418.7 | 0 |
| 1737480600 | 421.75 | 0.86 | 0.20 | 421.56 | 422.9 | 420.29 | 0 |
| 1737394200 | 420.89 | 2.1 | 0.50 | 419.77 | 421.26 | 419.64 | 0 |
| 1737135000 | 418.79 | -0.25 | -0.06 | 417.8 | 419.22 | 417.28 | 0 |
| 1737048600 | 419.04 | 2.15 | 0.52 | 419.83 | 422.08 | 418.33 | 0 |
| 1736962200 | 416.89 | 3.83 | 0.93 | 414 | 417.86 | 413.76 | 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
