Premium
Leverage DAX X6 Price Return (DH6C)
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 | 7090.57 | 7.13643084554 | 99357.37 | 108459.31 | 88787.98 | 0 | 0 | IX |
| 4 | 39319.87 | 58.5744085894 | 67128.07 | 108459.31 | 63906.73 | 0 | 0 | IX |
| 12 | 47563.71 | 80.7749545167 | 58884.23 | 108459.31 | 47586.65 | 0 | 0 | IX |
| 26 | 55844.5 | 110.357121966 | 50603.44 | 108459.31 | 29357.18 | 0 | 0 | IX |
| 52 | 62653.94 | 143.065123076 | 43794 | 108459.31 | 29357.18 | 0 | 0 | IX |
| 156 | -25107.19 | -19.0849189994 | 131555.13 | 143508.6 | 11313.61 | 0 | 0 | IX |
| 260 | 105873.25 | 18422.6713533 | 574.69 | 202720.22 | 15.64 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 106447.94 | 94.77 | 0.09 | 107606.14 | 108459.31 | 105192.65 | 0 |
| 1738258200 | 106353.17 | 2 | 2.44 | 104885.18 | 106492.55 | 104153.06 | 0 |
| 1738171800 | 103817.9 | 5 | 5.75 | 100352.93 | 104754.44 | 99368.45 | 0 |
| 1738085400 | 98173.74 | 3 | 4.14 | 96677.35 | 99378.19 | 94605.36 | 0 |
| 1737999000 | 94271.72 | -3 | -3.30 | 92079.22 | 95988.14 | 88787.98 | 0 |
| 1737739800 | 97484.11 | -499.64 | -0.51 | 99357.37 | 100931.88 | 96332.71 | 0 |
| 1737653400 | 97983.75 | 4 | 4.40 | 94434.62 | 98287.9 | 93811.84 | 0 |
| 1737567000 | 93858.49 | 5 | 6.01 | 91721.41 | 95792.51 | 91537.4 | 0 |
| 1737480600 | 88538.78 | 1 | 1.43 | 85638.23 | 88631.01 | 85564.83 | 0 |
| 1737394200 | 87288.46 | 2 | 2.36 | 85094.18 | 88861.54 | 84602.31 | 0 |
| 1737135000 | 85275.05 | 5 | 7.16 | 81314.06 | 85763.03 | 80951.83 | 0 |
| 1737048600 | 79577.3 | 1 | 2.31 | 79809.34 | 80023.66 | 77869.2 | 0 |
| 1736962200 | 77780.84 | 6 | 8.93 | 72086.62 | 78945.43 | 71778 | 0 |
| 1736875800 | 71401.98 | 2 | 4.08 | 71295.54 | 73267.23 | 70643.63 | 0 |
| 1736789400 | 68601.19 | -1 | -2.56 | 69110.33 | 69504.71 | 66352.99 | 0 |
| 1736530200 | 70406.6 | -2 | -3.07 | 72589.72 | 74390.37 | 69831.51 | 0 |
| 1736443800 | 72633.59 | -308.55 | -0.42 | 71925.3 | 73565.47 | 71102.13 | 0 |
| 1736357400 | 72942.14 | -262.29 | -0.36 | 72774.08 | 76193.22 | 71055.24 | 0 |
| 1736271000 | 73204.43 | 2 | 3.65 | 70384.04 | 74265.14 | 69266.03 | 0 |
| 1736184600 | 70628.11 | 5 | 9.21 | 66076.35 | 70628.11 | 64876.38 | 0 |
| 1735925400 | 64669.56 | -2 | -3.60 | 67128.07 | 67182.49 | 63906.73 | 0 |
| 1735839000 | 67082.31 | 2 | 3.35 | 65094.96 | 67084.86 | 63349.48 | 0 |
| 1735579800 | 64908.7 | -1 | -2.39 | 64585.97 | 66283.789 | 64380.18 | 0 |
| 1735320600 | 66497.619 | 2 | 3.92 | 63545.11 | 66497.619 | 62958.03 | 0 |
| 1734975000 | 63989.15 | -789.2 | -1.22 | 63973.38 | 65016.39 | 63144.57 | 0 |
| 1734715800 | 64778.35 | -1 | -2.60 | 63541.97 | 65576.78 | 60085.07 | 0 |
| 1734629400 | 66508.41 | -5 | -8.13 | 67842.8 | 69410.1 | 66279.399 | 0 |
| 1734543000 | 72394.62 | -115.97 | -0.16 | 73066.39 | 74266.18 | 72381.76 | 0 |
| 1734456600 | 72510.59 | -1 | -2.04 | 73485.45 | 74919.56 | 72403.6 | 0 |
| 1734370200 | 74020.15 | -2 | -2.85 | 75071.56 | 75679.19 | 73817.8 | 0 |
| 1734111000 | 76191.42 | -494.79 | -0.65 | 77205.79 | 78824.69 | 75317.18 | 0 |
| 1734024600 | 76686.21 | 571.24 | 0.75 | 76995.06 | 77294.6 | 75830.15 | 0 |
| 1733938200 | 76114.97 | 1 | 2.02 | 73848.02 | 76473.21 | 73774.65 | 0 |
| 1733851800 | 74608.96 | -406.91 | -0.54 | 73493.57 | 76040.5 | 73468.81 | 0 |
| 1733765400 | 75015.87 | -972.41 | -1.28 | 77608.38 | 77608.38 | 74396.41 | 0 |
| 1733506200 | 75988.28 | 537.9 | 0.71 | 75764.28 | 76905.69 | 74801.73 | 0 |
| 1733419800 | 75450.38 | 2 | 3.71 | 72418.86 | 75766 | 72376.74 | 0 |
| 1733333400 | 72752.04 | 4 | 6.41 | 70123.71 | 73335.63 | 69742.82 | 0 |
| 1733247000 | 68370.05 | 1 | 2.45 | 66972.49 | 68797.22 | 66552.64 | 0 |
| 1733160600 | 66732.16 | 5 | 9.25 | 60243.58 | 66732.16 | 59914.02 | 0 |
| 1732901400 | 61082.69 | 3 | 6.15 | 57064.72 | 61326.03 | 56706.18 | 0 |
| 1732815000 | 57542.55 | 2 | 5.06 | 56535.79 | 57744.62 | 56192.06 | 0 |
| 1732728600 | 54770.66 | -615.72 | -1.11 | 54702.07 | 55206.4 | 52760.07 | 0 |
| 1732642200 | 55386.38 | -1 | -3.42 | 55620.4 | 56971.43 | 54382.46 | 0 |
| 1732555800 | 57350.31 | 1 | 2.42 | 58342.37 | 58447.37 | 56040.53 | 0 |
| 1732296600 | 55993.78 | 2 | 5.48 | 54623.28 | 56251.43 | 51232.76 | 0 |
| 1732210200 | 53083.92 | 2 | 4.42 | 51715.67 | 53187.11 | 49133.33 | 0 |
| 1732123800 | 50838.56 | -929.28 | -1.80 | 53254.29 | 53999.59 | 50144.6 | 0 |
| 1732037400 | 51767.84 | -2 | -4.08 | 53717.65 | 54324.25 | 47586.65 | 0 |
| 1731951000 | 53968.52 | -444.39 | -0.82 | 54989.05 | 55497.33 | 52314.96 | 0 |
| 1731691800 | 54412.91 | -938.25 | -1.70 | 53116.9 | 55759.18 | 52866.94 | 0 |
| 1731605400 | 55351.16 | 4 | 8.18 | 52257.45 | 56059.72 | 52067.37 | 0 |
| 1731519000 | 51165.78 | -522.11 | -1.01 | 51510.59 | 53162.97 | 48486.59 | 0 |
| 1731432600 | 51687.89 | -7 | -12.85 | 55840 | 57289.77 | 51432.13 | 0 |
| 1731346200 | 59308.35 | 3 | 7.14 | 58238.84 | 61007.78 | 58165.5 | 0 |
| 1731087000 | 55358.25 | -2 | -4.60 | 58884.23 | 58884.7 | 54118.32 | 0 |
| 1731000600 | 58029.55 | 5 | 10.14 | 54620.78 | 59280.77 | 54481.18 | 0 |
| 1730914200 | 52688.01 | -3 | -6.81 | 58351.08 | 61930.96 | 52134.54 | 0 |
| 1730827800 | 56536.94 | 1 | 3.35 | 55060.91 | 56655.18 | 53936.94 | 0 |
| 1730741400 | 54704.58 | -1 | -3.48 | 56188.55 | 57145.23 | 54703.2 | 0 |
| 1730482200 | 56677.6 | 2 | 5.53 | 53958.25 | 57398.21 | 53757.32 | 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
