Premium
MDAX ESG SCREENED NR (DD1F)
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 | 10.16 | 0.945344920632 | 1074.74 | 1085.25 | 1049.52 | 0 | 0 | IX |
| 4 | 21.93 | 2.06308738723 | 1062.97 | 1090.41 | 1049.52 | 0 | 0 | IX |
| 12 | -57.92 | -5.06816471535 | 1142.82 | 1157 | 1049.52 | 0 | 0 | IX |
| 26 | 12.25 | 1.14203141752 | 1072.65 | 1157 | 984.62 | 0 | 0 | IX |
| 52 | -3.92 | -0.360022776951 | 1088.82 | 1164.74 | 984.62 | 0 | 0 | IX |
| 156 | -306.62 | -22.034897091 | 1391.52 | 1396.27 | 932.78 | 0 | 0 | IX |
| 260 | -306.62 | -22.034897091 | 1391.52 | 1396.27 | 932.78 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1084.9 | 13.44 | 1.25 | 1074.96 | 1085.25 | 1074.68 | 0 |
| 1737048600 | 1071.46 | -2.38 | -0.22 | 1077.8699 | 1081.75 | 1065.89 | 0 |
| 1736962200 | 1073.84 | 16.78 | 1.59 | 1061.74 | 1076.6 | 1061.6199 | 0 |
| 1736875800 | 1057.06 | 5.01 | 0.48 | 1059.6 | 1069.28 | 1057.06 | 0 |
| 1736789400 | 1052.05 | -13.55 | -1.27 | 1062.89 | 1063.14 | 1049.52 | 0 |
| 1736530200 | 1065.6 | -8.98 | -0.84 | 1074.74 | 1076.27 | 1063.58 | 0 |
| 1736443800 | 1074.58 | -0.69 | -0.06 | 1072.69 | 1078.74 | 1072.56 | 0 |
| 1736357400 | 1075.27 | -10.48 | -0.97 | 1085.33 | 1089.52 | 1071.45 | 0 |
| 1736271000 | 1085.75 | 4.64 | 0.43 | 1083 | 1090.41 | 1080.68 | 0 |
| 1736184600 | 1081.1099 | 8.17 | 0.76 | 1076 | 1088.3699 | 1075.3699 | 0 |
| 1735925400 | 1072.94 | -8.89 | -0.82 | 1081.96 | 1083.26 | 1072.17 | 0 |
| 1735839000 | 1081.83 | 5.8 | 0.54 | 1076.83 | 1083.17 | 1075.32 | 0 |
| 1735579800 | 1076.03 | -4.95 | -0.46 | 1076.98 | 1078.91 | 1073.3 | 0 |
| 1735320600 | 1080.98 | -0.26 | -0.02 | 1081.19 | 1084.43 | 1074.08 | 0 |
| 1734975000 | 1081.24 | 6.38 | 0.59 | 1073.89 | 1081.24 | 1069.47 | 0 |
| 1734715800 | 1074.8599 | 5.36 | 0.50 | 1062.97 | 1075.88 | 1055.98 | 0 |
| 1734629400 | 1069.5 | -18.62 | -1.71 | 1075.38 | 1079.45 | 1068.1099 | 0 |
| 1734543000 | 1088.1199 | -3.8 | -0.35 | 1093.02 | 1093.72 | 1088.1199 | 0 |
| 1734456600 | 1091.92 | -10.43 | -0.95 | 1098.8599 | 1100.31 | 1091.77 | 0 |
| 1734370200 | 1102.35 | -14.19 | -1.27 | 1114.77 | 1115.38 | 1098.72 | 0 |
| 1734111000 | 1116.54 | -12.31 | -1.09 | 1127.71 | 1130.41 | 1116.48 | 0 |
| 1734024600 | 1128.85 | -4.85 | -0.43 | 1135.52 | 1138.17 | 1127.75 | 0 |
| 1733938200 | 1133.7 | 2.6 | 0.23 | 1130.3699 | 1136.2 | 1124.24 | 0 |
| 1733851800 | 1131.1 | -10.48 | -0.92 | 1136.44 | 1137.18 | 1129.6099 | 0 |
| 1733765400 | 1141.58 | -7.72 | -0.67 | 1152.32 | 1153.44 | 1139.4 | 0 |
| 1733506200 | 1149.3 | 7.91 | 0.69 | 1141.73 | 1149.6 | 1141.5 | 0 |
| 1733419800 | 1141.39 | 13.8 | 1.22 | 1127.6 | 1142.47 | 1127.57 | 0 |
| 1733333400 | 1127.59 | 15.76 | 1.42 | 1114.66 | 1127.7 | 1114.66 | 0 |
| 1733247000 | 1111.83 | 5.97 | 0.54 | 1106.6 | 1113.22 | 1106.25 | 0 |
| 1733160600 | 1105.8599 | -0.88 | -0.08 | 1106.47 | 1106.92 | 1097.74 | 0 |
| 1732901400 | 1106.74 | 3.85 | 0.35 | 1102.67 | 1106.74 | 1099.45 | 0 |
| 1732815000 | 1102.89 | 1.32 | 0.12 | 1104.02 | 1110.04 | 1102.84 | 0 |
| 1732728600 | 1101.57 | -0.68 | -0.06 | 1102.03 | 1106.47 | 1097.89 | 0 |
| 1732642200 | 1102.25 | -10.97 | -0.99 | 1107.8 | 1110.45 | 1101.01 | 0 |
| 1732555800 | 1113.22 | 12.4 | 1.13 | 1106.09 | 1114.82 | 1103.04 | 0 |
| 1732296600 | 1100.82 | 13.5 | 1.24 | 1091.51 | 1102.5 | 1086.34 | 0 |
| 1732210200 | 1087.32 | -6.22 | -0.57 | 1093.43 | 1094.94 | 1081.48 | 0 |
| 1732123800 | 1093.54 | -4.21 | -0.38 | 1103.35 | 1106.83 | 1093.47 | 0 |
| 1732037400 | 1097.75 | -4.45 | -0.40 | 1103.18 | 1108.79 | 1086.84 | 0 |
| 1731951000 | 1102.2 | -9.64 | -0.87 | 1112.32 | 1116.3599 | 1099.29 | 0 |
| 1731691800 | 1111.84 | -2.4 | -0.22 | 1109.65 | 1119.24 | 1107.49 | 0 |
| 1731605400 | 1114.24 | 10.5 | 0.95 | 1104.09 | 1114.28 | 1100.04 | 0 |
| 1731519000 | 1103.74 | -8.53 | -0.77 | 1110.57 | 1114.47 | 1099.53 | 0 |
| 1731432600 | 1112.27 | -23.43 | -2.06 | 1129.19 | 1129.23 | 1111.26 | 0 |
| 1731346200 | 1135.7 | 16.54 | 1.48 | 1125.5 | 1142.82 | 1125.5 | 0 |
| 1731087000 | 1119.16 | 2.15 | 0.19 | 1119.44 | 1122.8 | 1113.18 | 0 |
| 1731000600 | 1117.01 | 8.2 | 0.74 | 1110.77 | 1126.09 | 1110.39 | 0 |
| 1730914200 | 1108.81 | -10.13 | -0.91 | 1121.02 | 1133.19 | 1106.98 | 0 |
| 1730827800 | 1118.94 | 5.44 | 0.49 | 1113.32 | 1121.29 | 1112.67 | 0 |
| 1730741400 | 1113.5 | -3.5 | -0.31 | 1116.48 | 1123.3699 | 1112.89 | 0 |
| 1730482200 | 1117 | 8.04 | 0.73 | 1109.28 | 1120.32 | 1109.28 | 0 |
| 1730395800 | 1108.96 | -12.85 | -1.15 | 1115.39 | 1118.29 | 1105.1099 | 0 |
| 1730309400 | 1121.81 | -17.95 | -1.57 | 1136.3 | 1139.63 | 1121.75 | 0 |
| 1730223000 | 1139.76 | -11.82 | -1.03 | 1151.03 | 1152.91 | 1137.1099 | 0 |
| 1730136600 | 1151.58 | 2.95 | 0.26 | 1153.08 | 1157 | 1148.04 | 0 |
| 1729873800 | 1148.63 | 5.22 | 0.46 | 1142.82 | 1150.25 | 1141.71 | 0 |
| 1729787400 | 1143.41 | 5.84 | 0.51 | 1138.22 | 1150.76 | 1138.22 | 0 |
| 1729701000 | 1137.57 | -1.98 | -0.17 | 1139.3599 | 1146.73 | 1137.5 | 0 |
| 1729614600 | 1139.55 | -3.45 | -0.30 | 1141.94 | 1143.78 | 1133.18 | 0 |
| 1729528200 | 1143 | -8.31 | -0.72 | 1150.81 | 1156.42 | 1141.77 | 0 |
| 1729269000 | 1151.31 | 7.85 | 0.69 | 1144.14 | 1152.18 | 1143.75 | 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
