Premium
Leverage DAX X8 Total Return (DH50)
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 | -852.17 | -3.6674982882 | 23235.73 | 27522.75 | 22230.87 | 0 | 0 | IX |
| 4 | 6440.05 | 40.39292477 | 15943.51 | 27522.75 | 14647.53 | 0 | 0 | IX |
| 12 | 14215.69 | 174.044028615 | 8167.87 | 27522.75 | 8102.39 | 0 | 0 | IX |
| 26 | 15556.39 | 227.860006416 | 6827.17 | 27522.75 | 5857.11 | 0 | 0 | IX |
| 52 | 17131.17 | 326.159519761 | 5252.39 | 27522.75 | 3522.94 | 0 | 0 | IX |
| 156 | 3550.75 | 18.8540637324 | 18832.81 | 27522.75 | 814.51 | 0 | 0 | IX |
| 260 | -361556.32 | -94.1700351628 | 383939.88 | 387078.07 | 814.51 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 22835.77 | -3 | -14.45 | 26970.33 | 27522.75 | 22672.01 | 0 |
| 1739899800 | 26691.59 | 412.87 | 1.57 | 26754.94 | 27044.49 | 25499.73 | 0 |
| 1739813400 | 26278.72 | 2 | 9.94 | 24510.55 | 26330.61 | 24177.78 | 0 |
| 1739554200 | 23902.08 | -878.68 | -3.55 | 24020 | 24748.56 | 23498.34 | 0 |
| 1739467800 | 24780.76 | 3 | 16.70 | 23235.73 | 24877.02 | 22436.14 | 0 |
| 1739381400 | 21234.19 | 805.5 | 3.94 | 20713.53 | 21572.51 | 19926.04 | 0 |
| 1739295000 | 20428.69 | 888.33 | 4.55 | 19516.44 | 20489.91 | 19333.95 | 0 |
| 1739208600 | 19540.36 | 824.95 | 4.41 | 18985.02 | 19772.85 | 18669.53 | 0 |
| 1738949400 | 18715.41 | -835.45 | -4.27 | 19582.91 | 19845.91 | 18522.39 | 0 |
| 1738863000 | 19550.86 | 2 | 11.67 | 18354.86 | 19671.55 | 18182.71 | 0 |
| 1738776600 | 17508.15 | 497.09 | 2.92 | 16520.349 | 17508.15 | 16253.88 | 0 |
| 1738690200 | 17011.06 | 468.11 | 2.83 | 16820.16 | 17090.36 | 15732.66 | 0 |
| 1738603800 | 16542.95 | -2 | -11.37 | 15672.31 | 16780.35 | 15336.86 | 0 |
| 1738344600 | 18665.42 | 21.65 | 0.12 | 18936.17 | 19135.45 | 18371.89 | 0 |
| 1738258200 | 18643.77 | 587.37 | 3.25 | 18303.43 | 18676.15 | 18133.59 | 0 |
| 1738171800 | 18056.4 | 1 | 7.66 | 17267.18 | 18269.64 | 17042.86 | 0 |
| 1738085400 | 16771.22 | 876.74 | 5.52 | 16434.9 | 17041.99 | 15969.11 | 0 |
| 1737999000 | 15894.48 | -732.1 | -4.40 | 15395.94 | 16284.91 | 14647.53 | 0 |
| 1737739800 | 16626.58 | -114.27 | -0.68 | 17053.29 | 17412 | 16364.37 | 0 |
| 1737653400 | 16740.849 | 2 | 14.33 | 15943.51 | 16809.25 | 15803.62 | 0 |
| 1737567000 | 14642.08 | 0 | 0.00 | 14642.08 | 14642.08 | 14642.08 | 0 |
| 1737480600 | 14642.08 | 274.1 | 1.91 | 14005.49 | 14662.17 | 13989.33 | 0 |
| 1737394200 | 14367.98 | 437.34 | 3.14 | 13890.13 | 14710.74 | 13782.91 | 0 |
| 1737135000 | 13930.64 | 1 | 9.54 | 13086.68 | 14034.62 | 13009.54 | 0 |
| 1737048600 | 12717.03 | 379.53 | 3.08 | 12766.06 | 12811.49 | 12355.8 | 0 |
| 1736962200 | 12337.5 | 1 | 11.91 | 11165.22 | 12577.18 | 11101.61 | 0 |
| 1736875800 | 11024.52 | 568.86 | 5.44 | 11002.96 | 11403.68 | 10870.51 | 0 |
| 1736789400 | 10455.66 | -371.23 | -3.43 | 10560.16 | 10641.01 | 9994.75 | 0 |
| 1736530200 | 10826.89 | -461.76 | -4.09 | 11279.21 | 11652.46 | 10707.67 | 0 |
| 1736443800 | 11288.65 | -64.4 | -0.57 | 11141.67 | 11482 | 10970.83 | 0 |
| 1736357400 | 11353.05 | -54.76 | -0.48 | 11318.19 | 12028.52 | 10961 | 0 |
| 1736271000 | 11407.81 | 528.72 | 4.86 | 10828.65 | 11625.65 | 10599.01 | 0 |
| 1736184600 | 10879.09 | 1 | 12.28 | 9969.7 | 10879.09 | 9730.06 | 0 |
| 1735925400 | 9689.52 | -488.45 | -4.80 | 10186.9 | 10197.91 | 9535.25 | 0 |
| 1735839000 | 10177.97 | 434.19 | 4.46 | 9780.2099 | 10178.48 | 9430.77 | 0 |
| 1735579800 | 9743.78 | -321.59 | -3.20 | 9678.6299 | 10021.24 | 9637.1299 | 0 |
| 1735320600 | 10065.37 | 498.94 | 5.22 | 9476.83 | 10065.37 | 9359.81 | 0 |
| 1734975000 | 9566.43 | -158.87 | -1.63 | 9563.3 | 9772.04 | 9397.41 | 0 |
| 1734715800 | 9725.3 | -349.7 | -3.47 | 9475.55 | 9886.54 | 8777.31 | 0 |
| 1734629400 | 10075 | -1 | -10.84 | 10352.74 | 10678.98 | 10027.3 | 0 |
| 1734543000 | 11300.4 | -24.51 | -0.22 | 11440.38 | 11690.16 | 11297.76 | 0 |
| 1734456600 | 11324.91 | -316.91 | -2.72 | 11529.34 | 11830.2 | 11302.58 | 0 |
| 1734370200 | 11641.82 | -461.09 | -3.81 | 11864.54 | 11993.27 | 11598.97 | 0 |
| 1734111000 | 12102.91 | -105.39 | -0.86 | 12318.27 | 12661.86 | 11917.4 | 0 |
| 1734024600 | 12208.3 | 120.51 | 1.00 | 12273.72 | 12337.1 | 12027.03 | 0 |
| 1733938200 | 12087.79 | 316.47 | 2.69 | 11610.8 | 12163.06 | 11595.37 | 0 |
| 1733851800 | 11771.32 | -86.18 | -0.73 | 11536.24 | 12072.97 | 11531.07 | 0 |
| 1733765400 | 11857.5 | -206.97 | -1.72 | 12406.21 | 12406.21 | 11726.35 | 0 |
| 1733506200 | 12064.47 | 113.29 | 0.95 | 12017.18 | 12258.19 | 11813.84 | 0 |
| 1733419800 | 11951.18 | 562.82 | 4.94 | 11318.45 | 12017.06 | 11309.63 | 0 |
| 1733333400 | 11388.36 | 896.25 | 8.54 | 10850.57 | 11507.75 | 10772.66 | 0 |
| 1733247000 | 10492.11 | 332.24 | 3.27 | 10208.44 | 10578.79 | 10123.13 | 0 |
| 1733160600 | 10159.87 | 1 | 12.32 | 8878.83 | 10159.87 | 8813.68 | 0 |
| 1732901400 | 9045.31 | 685.5 | 8.20 | 8267 | 9092.47 | 8197.56 | 0 |
| 1732815000 | 8359.81 | 528.19 | 6.74 | 8167.87 | 8398.32 | 8102.39 | 0 |
| 1732728600 | 7831.62 | -118.09 | -1.49 | 7818.5 | 7914.98 | 7446.86 | 0 |
| 1732642200 | 7949.71 | -380.61 | -4.57 | 7994.97 | 8256.6299 | 7755.29 | 0 |
| 1732555800 | 8330.32 | 259.98 | 3.22 | 8520.91 | 8541.16 | 8078.65 | 0 |
| 1732296600 | 8070.34 | 549.42 | 7.31 | 7811.52 | 8119.08 | 7171.01 | 0 |
| 1732210200 | 7520.92 | 418.04 | 5.89 | 7266.03 | 7540.18 | 6784.95 | 0 |
| 1732123800 | 7102.88 | -174.43 | -2.40 | 7555.7 | 7695.32 | 6972.79 | 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
