Premium
Short DAX (D1A9)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -31.71 | -2.69239913055 | 1177.76 | 1180.35 | 1143.87 | 0 | 0 | IX |
| 4 | -95.91 | -7.72247093304 | 1241.96 | 1250.04 | 1143.87 | 0 | 0 | IX |
| 12 | -144.37 | -11.1878303188 | 1290.42 | 1320.09 | 1143.87 | 0 | 0 | IX |
| 26 | -231.65 | -16.8142556435 | 1377.7 | 1386.89 | 1143.87 | 0 | 0 | IX |
| 52 | -254.31 | -18.1603302008 | 1400.36 | 1436.09 | 1143.87 | 0 | 0 | IX |
| 156 | -374.02 | -24.6054458018 | 1520.07 | 1903.14 | 1143.87 | 0 | 0 | IX |
| 260 | -909.46 | -44.2449805644 | 2055.51 | 3234.97 | 1143.87 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1152.15 | 6.2 | 0.54 | 1145.8 | 1153.57 | 1143.8699 | 0 |
| 1738863000 | 1145.95 | -16.86 | -1.45 | 1155.8699 | 1157.3 | 1144.94 | 0 |
| 1738776600 | 1162.81 | -4.17 | -0.36 | 1171.28 | 1173.57 | 1162.81 | 0 |
| 1738690200 | 1166.98 | -4.05 | -0.35 | 1168.67 | 1178.29 | 1166.28 | 0 |
| 1738603800 | 1171.03 | 16.69 | 1.45 | 1177.76 | 1180.35 | 1169.19 | 0 |
| 1738344600 | 1154.34 | -0.07 | -0.01 | 1152.24 | 1156.6099 | 1150.7 | 0 |
| 1738258200 | 1154.41 | -4.62 | -0.40 | 1157.14 | 1158.5 | 1154.15 | 0 |
| 1738171800 | 1159.03 | -11.11 | -0.95 | 1165.91 | 1167.8699 | 1157.17 | 0 |
| 1738085400 | 1170.14 | -8.03 | -0.68 | 1173.26 | 1177.57 | 1167.63 | 0 |
| 1737999000 | 1178.17 | 6.73 | 0.57 | 1182.56 | 1189.15 | 1174.73 | 0 |
| 1737739800 | 1171.44 | 1.09 | 0.09 | 1167.71 | 1173.73 | 1164.58 | 0 |
| 1737653400 | 1170.35 | -8.54 | -0.72 | 1177.78 | 1179.09 | 1169.72 | 0 |
| 1737567000 | 1178.89 | -11.82 | -0.99 | 1183.68 | 1184.09 | 1174.55 | 0 |
| 1737480600 | 1190.71 | -2.75 | -0.23 | 1197.32 | 1197.49 | 1190.5 | 0 |
| 1737394200 | 1193.46 | -4.41 | -0.37 | 1198.6 | 1199.75 | 1189.78 | 0 |
| 1737135000 | 1197.8699 | -14.36 | -1.18 | 1207.92 | 1208.84 | 1196.63 | 0 |
| 1737048600 | 1212.23 | -4.58 | -0.38 | 1211.63 | 1216.68 | 1211.07 | 0 |
| 1736962200 | 1216.81 | -18.29 | -1.48 | 1233.23 | 1234.1199 | 1213.46 | 0 |
| 1736875800 | 1235.1 | -8.36 | -0.67 | 1235.43 | 1237.39 | 1229.47 | 0 |
| 1736789400 | 1243.46 | 5.61 | 0.45 | 1241.96 | 1250.04 | 1240.81 | 0 |
| 1736530200 | 1237.85 | 6.4 | 0.52 | 1231.68 | 1239.47 | 1226.59 | 0 |
| 1736443800 | 1231.45 | 0.97 | 0.08 | 1233.44 | 1235.76 | 1228.83 | 0 |
| 1736357400 | 1230.48 | 0.84 | 0.07 | 1230.95 | 1235.76 | 1221.38 | 0 |
| 1736271000 | 1229.64 | -7.41 | -0.60 | 1237.8699 | 1241.13 | 1226.54 | 0 |
| 1736184600 | 1237.05 | -18.97 | -1.51 | 1251.79 | 1255.67 | 1237.05 | 0 |
| 1735925400 | 1256.02 | 7.59 | 0.61 | 1248.39 | 1258.39 | 1248.23 | 0 |
| 1735839000 | 1248.43 | -6.69 | -0.53 | 1254.84 | 1260.47 | 1248.43 | 0 |
| 1735579800 | 1255.1199 | 5.3 | 0.42 | 1256.13 | 1256.77 | 1250.81 | 0 |
| 1735320600 | 1249.82 | -7.79 | -0.62 | 1259.49 | 1261.41 | 1249.82 | 0 |
| 1734975000 | 1257.6099 | 2.87 | 0.23 | 1257.66 | 1260.33 | 1254.29 | 0 |
| 1734715800 | 1254.74 | 5.52 | 0.44 | 1258.6099 | 1269.44 | 1252.24 | 0 |
| 1734629400 | 1249.22 | 16.82 | 1.36 | 1245.43 | 1249.8699 | 1240.98 | 0 |
| 1734543000 | 1232.4 | 0.44 | 0.04 | 1230.5 | 1232.44 | 1227.1 | 0 |
| 1734456600 | 1231.96 | 4.29 | 0.35 | 1229.26 | 1232.25 | 1225.3 | 0 |
| 1734370200 | 1227.67 | 6.15 | 0.50 | 1224.8599 | 1228.21 | 1223.23 | 0 |
| 1734111000 | 1221.52 | 1.43 | 0.12 | 1218.83 | 1223.83 | 1214.53 | 0 |
| 1734024600 | 1220.09 | -1.41 | -0.12 | 1219.26 | 1222.38 | 1218.46 | 0 |
| 1733938200 | 1221.5 | -4.01 | -0.33 | 1227.71 | 1227.91 | 1220.52 | 0 |
| 1733851800 | 1225.51 | 1.22 | 0.10 | 1228.55 | 1228.6099 | 1221.6199 | 0 |
| 1733765400 | 1224.29 | 2.95 | 0.24 | 1217.35 | 1225.95 | 1217.35 | 0 |
| 1733506200 | 1221.34 | -1.34 | -0.11 | 1221.95 | 1224.55 | 1218.8599 | 0 |
| 1733419800 | 1222.68 | -7.49 | -0.61 | 1231.22 | 1231.34 | 1221.79 | 0 |
| 1733333400 | 1230.17 | -13.16 | -1.06 | 1238.13 | 1239.29 | 1228.4 | 0 |
| 1733247000 | 1243.33 | -4.99 | -0.40 | 1247.69 | 1249 | 1242 | 0 |
| 1733160600 | 1248.32 | -19.18 | -1.51 | 1270.76 | 1271.9 | 1248.32 | 0 |
| 1732901400 | 1267.5 | -13.01 | -1.02 | 1282.4 | 1283.73 | 1266.6 | 0 |
| 1732815000 | 1280.51 | -10.77 | -0.83 | 1284.47 | 1285.82 | 1279.72 | 0 |
| 1732728600 | 1291.28 | 2.51 | 0.19 | 1291.54 | 1299.08 | 1289.59 | 0 |
| 1732642200 | 1288.77 | 7.43 | 0.58 | 1287.9 | 1292.51 | 1282.8699 | 0 |
| 1732555800 | 1281.34 | -4.83 | -0.38 | 1277.54 | 1286.35 | 1277.14 | 0 |
| 1732296600 | 1286.17 | -11.73 | -0.90 | 1291.75 | 1305.56 | 1285.1099 | 0 |
| 1732210200 | 1297.9 | -9.5 | -0.73 | 1303.76 | 1314.83 | 1297.46 | 0 |
| 1732123800 | 1307.4 | 4.02 | 0.31 | 1297.26 | 1310.31 | 1294.14 | 0 |
| 1732037400 | 1303.38 | 8.92 | 0.69 | 1295.58 | 1320.09 | 1293.16 | 0 |
| 1731951000 | 1294.46 | 2.12 | 0.16 | 1290.42 | 1301.01 | 1288.41 | 0 |
| 1731691800 | 1292.34 | 3.76 | 0.29 | 1297.3699 | 1298.34 | 1287.1199 | 0 |
| 1731605400 | 1288.58 | -17.69 | -1.35 | 1301.75 | 1302.55 | 1285.57 | 0 |
| 1731519000 | 1306.27 | 2.32 | 0.18 | 1304.82 | 1317.53 | 1297.8699 | 0 |
| 1731432600 | 1303.95 | 27.46 | 2.15 | 1289.05 | 1304.8599 | 1283.85 | 0 |
| 1731346200 | 1276.49 | -15 | -1.16 | 1280.65 | 1280.93 | 1269.88 | 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
