Premium
DAX ESG SCREENED PR (DB10)
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 | 57.76 | 3.96286868881 | 1457.53 | 1516.99 | 1454.19 | 0 | 0 | IX |
| 4 | 119.96 | 8.5972493962 | 1395.33 | 1516.99 | 1390.82 | 0 | 0 | IX |
| 12 | 205.6 | 15.6983713703 | 1309.69 | 1516.99 | 1290.11 | 0 | 0 | IX |
| 26 | 273.75 | 22.0492291831 | 1241.54 | 1516.99 | 1240.73 | 0 | 0 | IX |
| 52 | 317.09 | 26.4638624604 | 1198.2 | 1516.99 | 1155.96 | 0 | 0 | IX |
| 156 | 411.14 | 37.2358828058 | 1104.15 | 1516.99 | 870.62 | 0 | 0 | IX |
| 260 | 411.14 | 37.2358828058 | 1104.15 | 1516.99 | 870.62 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1500.6 | -12.74 | -0.84 | 1501.1199 | 1506.9 | 1497.57 | 0 |
| 1739467800 | 1513.34 | 34.25 | 2.32 | 1489.24 | 1513.74 | 1488.51 | 0 |
| 1739381400 | 1479.09 | 8.84 | 0.60 | 1471.57 | 1482.58 | 1467.56 | 0 |
| 1739295000 | 1470.25 | 7.78 | 0.53 | 1461.49 | 1470.94 | 1460.54 | 0 |
| 1739208600 | 1462.47 | 8.29 | 0.57 | 1457.53 | 1465.09 | 1454.19 | 0 |
| 1738949400 | 1454.18 | -8.93 | -0.61 | 1464.3599 | 1466.28 | 1452.32 | 0 |
| 1738863000 | 1463.1099 | 26.47 | 1.84 | 1444.27 | 1464.29 | 1444.16 | 0 |
| 1738776600 | 1436.64 | 4.61 | 0.32 | 1428.3599 | 1436.64 | 1424.47 | 0 |
| 1738690200 | 1432.03 | 5.69 | 0.40 | 1424.67 | 1432.72 | 1419.57 | 0 |
| 1738603800 | 1426.34 | -21.96 | -1.52 | 1419.14 | 1428.57 | 1414.34 | 0 |
| 1738344600 | 1448.3 | -1.81 | -0.12 | 1452.74 | 1453.34 | 1445.46 | 0 |
| 1738258200 | 1450.1099 | 5.64 | 0.39 | 1448.16 | 1450.39 | 1444.69 | 0 |
| 1738171800 | 1444.47 | 14.08 | 0.98 | 1433.16 | 1447.3 | 1431.26 | 0 |
| 1738085400 | 1430.39 | 10.49 | 0.74 | 1421.32 | 1433.99 | 1421.04 | 0 |
| 1737999000 | 1419.9 | -6.32 | -0.44 | 1424.88 | 1425.18 | 1407.45 | 0 |
| 1737739800 | 1426.22 | -0.33 | -0.02 | 1430.6199 | 1435.3 | 1423.47 | 0 |
| 1737653400 | 1426.55 | 9.99 | 0.71 | 1418.39 | 1427.53 | 1417.05 | 0 |
| 1737567000 | 1416.56 | 14.06 | 1.00 | 1410.35 | 1422.76 | 1409.39 | 0 |
| 1737480600 | 1402.5 | 2.71 | 0.19 | 1396.45 | 1402.88 | 1394.88 | 0 |
| 1737394200 | 1399.79 | 6.09 | 0.44 | 1395.33 | 1404.45 | 1390.82 | 0 |
| 1737135000 | 1393.7 | 14.42 | 1.05 | 1384.54 | 1396.14 | 1382.8699 | 0 |
| 1737048600 | 1379.28 | 1.94 | 0.14 | 1382.82 | 1383.88 | 1374.24 | 0 |
| 1736962200 | 1377.34 | 21.46 | 1.58 | 1360.68 | 1381.3599 | 1358.06 | 0 |
| 1736875800 | 1355.88 | 9.74 | 0.72 | 1354.45 | 1361.09 | 1352.72 | 0 |
| 1736789400 | 1346.14 | -3.67 | -0.27 | 1346.56 | 1349.17 | 1338.01 | 0 |
| 1736530200 | 1349.81 | -8.33 | -0.61 | 1356.49 | 1363.23 | 1348.07 | 0 |
| 1736443800 | 1358.14 | 0.68 | 0.05 | 1352.74 | 1359.78 | 1350.54 | 0 |
| 1736357400 | 1357.46 | -4.57 | -0.34 | 1360.17 | 1368.08 | 1351.7 | 0 |
| 1736271000 | 1362.03 | 9.84 | 0.73 | 1350.97 | 1364.68 | 1347.08 | 0 |
| 1736184600 | 1352.19 | 22.86 | 1.72 | 1335.07 | 1353.09 | 1333.1 | 0 |
| 1735925400 | 1329.33 | -7.39 | -0.55 | 1337.96 | 1338.76 | 1326.44 | 0 |
| 1735839000 | 1336.72 | 3.75 | 0.28 | 1332.22 | 1339.69 | 1324.21 | 0 |
| 1735579800 | 1332.97 | -4.17 | -0.31 | 1331.54 | 1337.15 | 1330.3 | 0 |
| 1735320600 | 1337.14 | 8.31 | 0.63 | 1325.52 | 1337.21 | 1324.42 | 0 |
| 1734975000 | 1328.83 | -2.88 | -0.22 | 1329.72 | 1331.77 | 1326.2 | 0 |
| 1734715800 | 1331.71 | -5.16 | -0.39 | 1327.13 | 1334.35 | 1316.72 | 0 |
| 1734629400 | 1336.8699 | -19.31 | -1.42 | 1343.89 | 1347.6 | 1336.22 | 0 |
| 1734543000 | 1356.18 | -1.25 | -0.09 | 1357.66 | 1362.58 | 1356.18 | 0 |
| 1734456600 | 1357.43 | -4.62 | -0.34 | 1359.27 | 1363.89 | 1356.6 | 0 |
| 1734370200 | 1362.05 | -5.85 | -0.43 | 1365.68 | 1366.6 | 1361.42 | 0 |
| 1734111000 | 1367.9 | -0.16 | -0.01 | 1368.77 | 1375.94 | 1365.47 | 0 |
| 1734024600 | 1368.06 | -1.94 | -0.14 | 1370.21 | 1373.03 | 1366.77 | 0 |
| 1733938200 | 1370 | 5.84 | 0.43 | 1365.05 | 1371.1199 | 1361.06 | 0 |
| 1733851800 | 1364.16 | -0.13 | -0.01 | 1363.13 | 1367.63 | 1358.8599 | 0 |
| 1733765400 | 1364.29 | -1.59 | -0.12 | 1369.05 | 1373.02 | 1363.59 | 0 |
| 1733506200 | 1365.88 | 1.16 | 0.08 | 1364.01 | 1369 | 1363.05 | 0 |
| 1733419800 | 1364.72 | 11.14 | 0.82 | 1353.55 | 1365.22 | 1353.55 | 0 |
| 1733333400 | 1353.58 | 11.16 | 0.83 | 1346.22 | 1356.01 | 1345.25 | 0 |
| 1733247000 | 1342.42 | 4.16 | 0.31 | 1338.72 | 1344.67 | 1337.35 | 0 |
| 1733160600 | 1338.26 | 19.62 | 1.49 | 1315.51 | 1339.29 | 1314.18 | 0 |
| 1732901400 | 1318.64 | 12.17 | 0.93 | 1304.82 | 1319.48 | 1302.22 | 0 |
| 1732815000 | 1306.47 | 8.14 | 0.63 | 1303.16 | 1308.17 | 1301.19 | 0 |
| 1732728600 | 1298.33 | -2.75 | -0.21 | 1300.3 | 1301.31 | 1290.1099 | 0 |
| 1732642200 | 1301.08 | -8.51 | -0.65 | 1304.27 | 1307.98 | 1296.8699 | 0 |
| 1732555800 | 1309.59 | 8.54 | 0.66 | 1309.69 | 1311.38 | 1301.47 | 0 |
| 1732296600 | 1301.05 | 13.84 | 1.08 | 1291.3 | 1301.15 | 1280.1 | 0 |
| 1732210200 | 1287.21 | 7.89 | 0.62 | 1280.05 | 1287.5 | 1271.74 | 0 |
| 1732123800 | 1279.32 | -4.54 | -0.35 | 1290.63 | 1292.15 | 1276.68 | 0 |
| 1732037400 | 1283.8599 | -10.49 | -0.81 | 1293.42 | 1296.4 | 1267.5 | 0 |
| 1731951000 | 1294.35 | -2.99 | -0.23 | 1299.09 | 1301.93 | 1288.22 | 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
