Premium
DAX Plus Family 30 PR (D1BP)
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 | 121.88 | 2.97129149276 | 4101.92 | 4156.84 | 4101.92 | 0 | 0 | IX |
| 4 | 28.79 | 0.686291570223 | 4195.01 | 4259.19 | 4049.48 | 0 | 0 | IX |
| 12 | 38.08 | 0.909759850157 | 4185.72 | 4529.11 | 4049.48 | 0 | 0 | IX |
| 26 | -187.33 | -4.24675763353 | 4411.13 | 4529.11 | 4049.48 | 0 | 0 | IX |
| 52 | 78.04 | 1.88240515611 | 4145.76 | 4539.75 | 3961.5 | 0 | 0 | IX |
| 156 | -1694.34 | -28.6296032199 | 5918.14 | 6257.67 | 3684.94 | 0 | 0 | IX |
| 260 | -565.95 | -11.8158567775 | 4789.75 | 6405 | 3273.38 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 4156.84 | 12.24 | 0.30 | 4156.84 | 4156.84 | 4156.84 | 0 |
| 1733160600 | 4144.6 | 21.78 | 0.53 | 4144.6 | 4144.6 | 4144.6 | 0 |
| 1732901400 | 4122.82 | 14.2 | 0.35 | 4122.82 | 4122.82 | 4122.82 | 0 |
| 1732815000 | 4108.62 | 6.7 | 0.16 | 4108.62 | 4108.62 | 4108.62 | 0 |
| 1732728600 | 4101.92 | -7.61 | -0.19 | 4101.92 | 4101.92 | 4101.92 | 0 |
| 1732642200 | 4109.53 | -29.32 | -0.71 | 4109.53 | 4109.53 | 4109.53 | 0 |
| 1732555800 | 4138.85 | 28.9 | 0.70 | 4138.85 | 4138.85 | 4138.85 | 0 |
| 1732296600 | 4109.95 | 60.47 | 1.49 | 4109.95 | 4109.95 | 4109.95 | 0 |
| 1732210200 | 4049.48 | -17.9 | -0.44 | 4049.48 | 4049.48 | 4049.48 | 0 |
| 1732123800 | 4067.38 | -45.77 | -1.11 | 4067.38 | 4067.38 | 4067.38 | 0 |
| 1732037400 | 4113.15 | -20.61 | -0.50 | 4113.15 | 4113.15 | 4113.15 | 0 |
| 1731951000 | 4133.76 | -32.93 | -0.79 | 4133.76 | 4133.76 | 4133.76 | 0 |
| 1731691800 | 4166.6899 | -22.79 | -0.54 | 4166.6899 | 4166.6899 | 4166.6899 | 0 |
| 1731605400 | 4189.4799 | 23.06 | 0.55 | 4189.4799 | 4189.4799 | 4189.4799 | 0 |
| 1731519000 | 4166.42 | -23.81 | -0.57 | 4166.42 | 4166.42 | 4166.42 | 0 |
| 1731432600 | 4190.2299 | -68.96 | -1.62 | 4190.2299 | 4190.2299 | 4190.2299 | 0 |
| 1731346200 | 4259.1899 | 42.19 | 1.00 | 4259.1899 | 4259.1899 | 4259.1899 | 0 |
| 1731087000 | 4217 | -5.29 | -0.13 | 4217 | 4217 | 4217 | 0 |
| 1731000600 | 4222.29 | 27.28 | 0.65 | 4222.29 | 4222.29 | 4222.29 | 0 |
| 1730914200 | 4195.01 | -69.69 | -1.63 | 4195.01 | 4195.01 | 4195.01 | 0 |
| 1730827800 | 4264.7 | 8.62 | 0.20 | 4264.7 | 4264.7 | 4264.7 | 0 |
| 1730741400 | 4256.08 | -24.46 | -0.57 | 4256.08 | 4256.08 | 4256.08 | 0 |
| 1730482200 | 4280.54 | 18.31 | 0.43 | 4280.54 | 4280.54 | 4280.54 | 0 |
| 1730395800 | 4262.2299 | -69.79 | -1.61 | 4262.2299 | 4262.2299 | 4262.2299 | 0 |
| 1730309400 | 4332.02 | -76.89 | -1.74 | 4332.02 | 4332.02 | 4332.02 | 0 |
| 1730223000 | 4408.91 | -37.66 | -0.85 | 4408.91 | 4408.91 | 4408.91 | 0 |
| 1730136600 | 4446.57 | -3.7 | -0.08 | 4446.57 | 4446.57 | 4446.57 | 0 |
| 1729873800 | 4450.27 | 24.58 | 0.56 | 4450.27 | 4450.27 | 4450.27 | 0 |
| 1729787400 | 4425.6899 | -5.48 | -0.12 | 4425.6899 | 4425.6899 | 4425.6899 | 0 |
| 1729701000 | 4431.17 | -31.02 | -0.70 | 4431.17 | 4431.17 | 4431.17 | 0 |
| 1729614600 | 4462.1899 | -29.78 | -0.66 | 4462.1899 | 4462.1899 | 4462.1899 | 0 |
| 1729528200 | 4491.97 | -37.11 | -0.82 | 4491.97 | 4491.97 | 4491.97 | 0 |
| 1729269000 | 4529.08 | 12.32 | 0.27 | 4529.08 | 4529.08 | 4529.08 | 0 |
| 1729182600 | 4516.76 | 33.8 | 0.75 | 4516.76 | 4516.76 | 4516.76 | 0 |
| 1729096200 | 4482.96 | 7.77 | 0.17 | 4482.96 | 4482.96 | 4482.96 | 0 |
| 1729009800 | 4475.1899 | -31.53 | -0.70 | 4475.1899 | 4475.1899 | 4475.1899 | 0 |
| 1728923400 | 4506.72 | 6.95 | 0.15 | 4506.72 | 4506.72 | 4506.72 | 0 |
| 1728664200 | 4499.77 | 43.17 | 0.97 | 4499.77 | 4499.77 | 4499.77 | 0 |
| 1728577800 | 4456.6 | -28.34 | -0.63 | 4456.6 | 4456.6 | 4456.6 | 0 |
| 1728491400 | 4484.9399 | 41.85 | 0.94 | 4484.9399 | 4484.9399 | 4484.9399 | 0 |
| 1728405000 | 4443.09 | -15.44 | -0.35 | 4443.09 | 4443.09 | 4443.09 | 0 |
| 1728318600 | 4458.53 | 3.64 | 0.08 | 4458.53 | 4458.53 | 4458.53 | 0 |
| 1728059400 | 4454.89 | 12.8 | 0.29 | 4454.89 | 4454.89 | 4454.89 | 0 |
| 1727973000 | 4442.09 | -34.21 | -0.76 | 4442.09 | 4442.09 | 4442.09 | 0 |
| 1727886600 | 4476.3 | 16.69 | 0.37 | 4476.3 | 4476.3 | 4476.3 | 0 |
| 1727800200 | 4459.61 | -42.39 | -0.94 | 4459.61 | 4459.61 | 4459.61 | 0 |
| 1727713800 | 4502 | -27.11 | -0.60 | 4502 | 4502 | 4502 | 0 |
| 1727454600 | 4529.11 | 86.93 | 1.96 | 4529.11 | 4529.11 | 4529.11 | 0 |
| 1727368200 | 4442.18 | 95.19 | 2.19 | 4442.18 | 4442.18 | 4442.18 | 0 |
| 1727281800 | 4346.99 | 21.21 | 0.49 | 4346.99 | 4346.99 | 4346.99 | 0 |
| 1727195400 | 4325.78 | 20.39 | 0.47 | 4325.78 | 4325.78 | 4325.78 | 0 |
| 1727109000 | 4305.39 | 33.85 | 0.79 | 4305.39 | 4305.39 | 4305.39 | 0 |
| 1726849800 | 4271.54 | -95.52 | -2.19 | 4271.54 | 4271.54 | 4271.54 | 0 |
| 1726763400 | 4367.06 | 69.23 | 1.61 | 4367.06 | 4367.06 | 4367.06 | 0 |
| 1726677000 | 4297.83 | 4.49 | 0.10 | 4297.83 | 4297.83 | 4297.83 | 0 |
| 1726590600 | 4293.34 | 60.54 | 1.43 | 4293.34 | 4293.34 | 4293.34 | 0 |
| 1726504200 | 4232.8 | -17.09 | -0.40 | 4232.8 | 4232.8 | 4232.8 | 0 |
| 1726245000 | 4249.89 | 69.38 | 1.66 | 4249.89 | 4249.89 | 4249.89 | 0 |
| 1726158600 | 4180.51 | -5.21 | -0.12 | 4180.51 | 4180.51 | 4180.51 | 0 |
| 1726072200 | 4185.72 | -9.55 | -0.23 | 4185.72 | 4185.72 | 4185.72 | 0 |
| 1725985800 | 4195.27 | -10.08 | -0.24 | 4195.27 | 4195.27 | 4195.27 | 0 |
| 1725899400 | 4205.35 | 30.48 | 0.73 | 4205.35 | 4205.35 | 4205.35 | 0 |
| 1725640200 | 4174.87 | -59.87 | -1.41 | 4174.87 | 4174.87 | 4174.87 | 0 |
| 1725553800 | 4234.74 | -19.47 | -0.46 | 4234.74 | 4234.74 | 4234.74 | 0 |
| 1725467400 | 4254.21 | -51.64 | -1.20 | 4254.21 | 4254.21 | 4254.21 | 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
