Premium
Leverage DAX X5 Price Return (DH6B)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 79625.06 | 27.2964816996 | 291704.48 | 377469.94 | 284285.81 | 0 | 0 | IX |
| 4 | -178817.98 | -32.5036419323 | 550147.52 | 557142.7 | 163888.58 | 0 | 0 | IX |
| 12 | -140887.89 | -27.505485317 | 512217.43 | 689845.82 | 163888.58 | 0 | 0 | IX |
| 26 | 59441.75 | 19.0586973604 | 311887.79 | 689845.82 | 163888.58 | 0 | 0 | IX |
| 52 | 82034.44 | 28.3566641813 | 289295.1 | 689845.82 | 163888.58 | 0 | 0 | IX |
| 156 | 152741.34 | 69.8762970737 | 218588.2 | 689845.82 | 69858.48 | 0 | 0 | IX |
| 260 | 196755.83 | 112.706449327 | 174573.71 | 689845.82 | 69858.48 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 371329.54 | 14 | 4.01 | 368744.55 | 377469.94 | 358050.76 | 0 |
| 1745512200 | 357029.5 | 8 | 2.30 | 343173.52 | 358382.01 | 330595.15 | 0 |
| 1745425800 | 348988.2 | 47 | 15.67 | 337631.06 | 354782.73 | 332046.2 | 0 |
| 1745339400 | 301720.78 | 4 | 1.47 | 291704.48 | 301957.44 | 284285.81 | 0 |
| 1744907400 | 297350.87 | -7 | -2.50 | 313642.7 | 313865.49 | 292801.43 | 0 |
| 1744821000 | 304967.34 | 3 | 1.32 | 291284.24 | 305317.53 | 279856.01 | 0 |
| 1744734600 | 301000.63 | 19 | 7.10 | 289088.34 | 303307.98 | 286823.09 | 0 |
| 1744648200 | 281042.21 | 34 | 14.16 | 271835.63 | 286692.01 | 265581.96 | 0 |
| 1744389000 | 246181 | -11 | -4.62 | 272098.52 | 272688.03 | 229891.21 | 0 |
| 1744302600 | 258096.96 | 45 | 21.45 | 292861.52 | 297849.45 | 258096.96 | 0 |
| 1744216200 | 212519.61 | -37 | -15.05 | 222553.03 | 234385.09 | 194848.81 | 0 |
| 1744129800 | 250181.41 | 27 | 12.37 | 236648.63 | 260766.8 | 227918.03 | 0 |
| 1744043400 | 222648.52 | -113 | -33.75 | 181903.77 | 268313.57 | 163888.57 | 0 |
| 1743784200 | 336055.42 | -110 | -24.80 | 428827.21 | 438982.1 | 315031.23 | 0 |
| 1743697800 | 446854.85 | -79 | -15.07 | 461506.76 | 497383.52 | 441398.34 | 0 |
| 1743611400 | 526138 | -18 | -3.34 | 537378.46 | 537558.13 | 495761.03 | 0 |
| 1743525000 | 544310.43 | 42 | 8.46 | 522055.33 | 548128.97 | 516841.79 | 0 |
| 1743438600 | 501837.52 | -36 | -6.72 | 512564.77 | 520584.41 | 479679.55 | 0 |
| 1743183000 | 538018.19 | -27 | -4.83 | 550147.52 | 557142.69 | 527600.26 | 0 |
| 1743096600 | 565294.56 | -20 | -3.54 | 551914.18 | 573215.61 | 538496.97 | 0 |
| 1743010200 | 586036.31 | -36 | -5.89 | 634970.38 | 635286.92 | 584330.51 | 0 |
| 1742923800 | 622704.43 | 32 | 5.60 | 597368.52 | 632122.03 | 588607.73 | 0 |
| 1742837400 | 589705.48 | -5 | -0.94 | 618714.98 | 626739.6 | 584562.79 | 0 |
| 1742578200 | 595320.03 | -14 | -2.37 | 599926.02 | 603974.85 | 572985.67 | 0 |
| 1742491800 | 609750.21 | -40 | -6.23 | 651154.89 | 653913.98 | 584703.3 | 0 |
| 1742405400 | 650278.68 | -13 | -2.01 | 648022.42 | 662204.6 | 628775.71 | 0 |
| 1742319000 | 663626.56 | 30 | 4.85 | 648038.48 | 676652.93 | 644474.16 | 0 |
| 1742232600 | 632911.68 | 21 | 3.56 | 612169.01 | 632911.68 | 603531.15 | 0 |
| 1741973400 | 611160.8 | 51 | 9.27 | 551000.68 | 618928.3 | 546510.35 | 0 |
| 1741887000 | 559320.88 | -14 | -2.44 | 560706.93 | 582794.63 | 540407.9 | 0 |
| 1741800600 | 573323.09 | 41 | 7.75 | 555369.94 | 589696.14 | 547749.51 | 0 |
| 1741714200 | 532076.5 | -36 | -6.49 | 576299.61 | 595756.59 | 523214.81 | 0 |
| 1741627800 | 569010.1 | -53 | -8.53 | 642391.78 | 642455.31 | 555257.65 | 0 |
| 1741368600 | 622073.67 | -60 | -8.80 | 649197.88 | 654888.82 | 600393.31 | 0 |
| 1741282200 | 682080.8 | 46 | 7.30 | 658099.11 | 689845.82 | 632794.5 | 0 |
| 1741195800 | 635681.13 | 91 | 16.86 | 602030.99 | 647298.55 | 600335.92 | 0 |
| 1741109400 | 543979.06 | -117 | -17.75 | 619110.9 | 621568.68 | 543016.82 | 0 |
| 1741023000 | 661374.28 | 76 | 13.11 | 601208.84 | 682239.44 | 581589.16 | 0 |
| 1740763800 | 584733.49 | -124.12 | -0.02 | 566297.42 | 584733.49 | 555897.93 | 0 |
| 1740677400 | 584857.61 | -33 | -5.37 | 589787.56 | 603229.05 | 561425.27 | 0 |
| 1740591000 | 618030.57 | 48 | 8.53 | 589801.64 | 623005.72 | 587572.78 | 0 |
| 1740504600 | 569451.1 | -2 | -0.38 | 563402.34 | 590588.51 | 559496.26 | 0 |
| 1740418200 | 571634.93 | 16 | 3.01 | 577205.63 | 582769.81 | 547896.13 | 0 |
| 1740159000 | 554952.51 | -4 | -0.79 | 560172.88 | 568238.93 | 547282.23 | 0 |
| 1740072600 | 559345.67 | -15 | -2.68 | 583243.69 | 592645.11 | 554935.82 | 0 |
| 1739986200 | 574776.48 | -57 | -9.11 | 635984.48 | 644164.56 | 572349.54 | 0 |
| 1739899800 | 632360.12 | 6 | 0.99 | 633302.59 | 637613.62 | 614607.14 | 0 |
| 1739813400 | 626190.46 | 36 | 6.22 | 598935.62 | 626989.86 | 593804.42 | 0 |
| 1739554200 | 589499.76 | -20 | -3.43 | 591312.78 | 602503.59 | 583301.77 | 0 |
| 1739467800 | 610447.82 | 57 | 10.44 | 585311.27 | 612013.39 | 572299.63 | 0 |
| 1739381400 | 552729.69 | 13 | 2.47 | 544137.94 | 558314.17 | 531140.42 | 0 |
| 1739295000 | 539418.48 | 14 | 2.84 | 524115.7 | 540446.56 | 521053.28 | 0 |
| 1739208600 | 524499.62 | 14 | 2.76 | 515035.69 | 528463.25 | 509657.34 | 0 |
| 1738949400 | 510392.07 | -13 | -2.67 | 524934.54 | 529343.69 | 507157.64 | 0 |
| 1738863000 | 524383.71 | 35 | 7.30 | 503514.98 | 526487.67 | 500512.26 | 0 |
| 1738776600 | 488728.46 | 8 | 1.83 | 471309.78 | 488728.46 | 466610.19 | 0 |
| 1738690200 | 479944.63 | 8 | 1.77 | 476544.68 | 481359.6 | 457170.39 | 0 |
| 1738603800 | 471590.92 | -36 | -7.10 | 456792.1 | 475625.03 | 451092.06 | 0 |
| 1738344600 | 507614.26 | 384.2 | 0.08 | 512217.43 | 515608.28 | 502625.21 | 0 |
| 1738258200 | 507230.06 | 10 | 2.04 | 501372.46 | 507786.21 | 498451.13 | 0 |
| 1738171800 | 497106.4 | 22 | 4.79 | 483154.19 | 500877.5 | 479190.06 | 0 |
| 1738085400 | 474372.34 | 15 | 3.45 | 468306.81 | 479254.5 | 459908.16 | 0 |
| 1737999000 | 458548.94 | -12 | -2.74 | 449712.39 | 465466.75 | 436447.52 | 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
