Premium
ShortDax X3 (DL3H)
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 | 1023.87 | 8.7288975128 | 11729.66 | 13298.66 | 11370.62 | 0 | 0 | IX |
| 4 | -609.79 | -4.56316244766 | 13363.32 | 13659.75 | 11370.62 | 0 | 0 | IX |
| 12 | -5861.33 | -31.4873708424 | 18614.86 | 19689.93 | 11370.62 | 0 | 0 | IX |
| 26 | -10521.09 | -45.2041322264 | 23274.62 | 23289.72 | 11370.62 | 0 | 0 | IX |
| 52 | -12118.49 | -48.7233847512 | 24872.02 | 29731.17 | 11370.62 | 0 | 0 | IX |
| 156 | -51799.08 | -80.2432000813 | 64552.61 | 86325.55 | 11370.62 | 0 | 0 | IX |
| 260 | 12314.77 | 2806.72121433 | 438.76 | 104148.19 | 94.72 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 12753.53 | 185.27 | 1.47 | 12735.31 | 13002.31 | 12444.78 | 0 |
| 1741800600 | 12568.26 | -611.85 | -4.64 | 12835.07 | 12948.35 | 12324.89 | 0 |
| 1741714200 | 13180.11 | 495.15 | 3.90 | 12588.59 | 13298.66 | 12328.32 | 0 |
| 1741627800 | 12684.96 | 620.64 | 5.14 | 11831.09 | 12845 | 11830.37 | 0 |
| 1741368600 | 12064.32 | 605.86 | 5.29 | 11790.9 | 12282.82 | 11733.57 | 0 |
| 1741282200 | 11458.46 | -523.68 | -4.37 | 11729.66 | 12015.87 | 11370.62 | 0 |
| 1741195800 | 11982.14 | -1 | -10.11 | 12476.85 | 12501.78 | 11811.35 | 0 |
| 1741109400 | 13329.15 | 1 | 10.66 | 12508.13 | 13339.67 | 12481.28 | 0 |
| 1741023000 | 12045.26 | -1 | -7.84 | 12852.11 | 13115.25 | 11765.43 | 0 |
| 1740763800 | 13069.58 | 2.79 | 0.02 | 13316.73 | 13456.13 | 13069.58 | 0 |
| 1740677400 | 13066.79 | 408.81 | 3.23 | 13006.18 | 13354.71 | 12841.02 | 0 |
| 1740591000 | 12657.98 | -681.63 | -5.11 | 13054.74 | 13086.09 | 12588.09 | 0 |
| 1740504600 | 13339.61 | 31.68 | 0.24 | 13424.1 | 13478.68 | 13044.35 | 0 |
| 1740418200 | 13307.93 | -240.74 | -1.78 | 13226.32 | 13655.66 | 13144.84 | 0 |
| 1740159000 | 13548.67 | 53 | 0.39 | 13473.09 | 13659.75 | 13356.3 | 0 |
| 1740072600 | 13495.67 | 215.1 | 1.62 | 13164.34 | 13556.8 | 13034.02 | 0 |
| 1739986200 | 13280.57 | 683.3 | 5.42 | 12548.82 | 13309.55 | 12451.05 | 0 |
| 1739899800 | 12597.27 | -73.77 | -0.58 | 12585.82 | 12812.78 | 12533.46 | 0 |
| 1739813400 | 12671.04 | -487.89 | -3.71 | 13036.08 | 13104.78 | 12660.33 | 0 |
| 1739554200 | 13158.93 | 173.57 | 1.34 | 13135.76 | 13238.27 | 12992.6 | 0 |
| 1739467800 | 12985.36 | -866.62 | -6.26 | 13363.32 | 13558.92 | 12961.81 | 0 |
| 1739381400 | 13851.98 | -206.89 | -1.47 | 13986.35 | 14189.58 | 13764.67 | 0 |
| 1739295000 | 14058.87 | -242.81 | -1.70 | 14309.25 | 14359.34 | 14042.07 | 0 |
| 1739208600 | 14301.68 | -237.26 | -1.63 | 14463.46 | 14555.37 | 14233.96 | 0 |
| 1738949400 | 14538.94 | 230.29 | 1.61 | 14300.86 | 14591.92 | 14228.68 | 0 |
| 1738863000 | 14308.65 | -653.43 | -4.37 | 14691.93 | 14747.1 | 14269.98 | 0 |
| 1738776600 | 14962.08 | -164.55 | -1.09 | 15291.47 | 15380.33 | 14962.08 | 0 |
| 1738690200 | 15126.63 | -161 | -1.05 | 15192.78 | 15569.65 | 15099.14 | 0 |
| 1738603800 | 15287.63 | 628.6 | 4.29 | 15544.05 | 15642.84 | 15217.72 | 0 |
| 1738344600 | 14659.03 | -5.21 | -0.04 | 14579.17 | 14745.61 | 14520.39 | 0 |
| 1738258200 | 14664.24 | -179.89 | -1.21 | 14769.16 | 14821.52 | 14654.26 | 0 |
| 1738171800 | 14844.13 | -437.93 | -2.87 | 15113.81 | 15190.46 | 14771.27 | 0 |
| 1738085400 | 15282.06 | -321.51 | -2.06 | 15405.87 | 15577.34 | 15182.38 | 0 |
| 1737999000 | 15603.57 | 257.08 | 1.68 | 15776.13 | 16035.17 | 15468.43 | 0 |
| 1737739800 | 15346.49 | 40.4 | 0.26 | 15200.19 | 15436.39 | 15077.2 | 0 |
| 1737653400 | 15306.09 | -825.59 | -5.12 | 15601.96 | 15653.86 | 15280.71 | 0 |
| 1737567000 | 16131.68 | 0 | 0.00 | 16131.68 | 16131.68 | 16131.68 | 0 |
| 1737480600 | 16131.68 | -114.93 | -0.71 | 16401.619 | 16408.47 | 16123.16 | 0 |
| 1737394200 | 16246.61 | -189.56 | -1.15 | 16458.029 | 16505.47 | 16094.95 | 0 |
| 1737135000 | 16436.169 | -608.58 | -3.57 | 16860.36 | 16899.12 | 16383.91 | 0 |
| 1737048600 | 17044.75 | -197.49 | -1.15 | 17019.05 | 17234.06 | 16995.25 | 0 |
| 1736962200 | 17242.24 | -804.51 | -4.46 | 17961.86 | 18000.9 | 17095.11 | 0 |
| 1736875800 | 18046.75 | -374.33 | -2.03 | 18061 | 18148.5 | 17796.25 | 0 |
| 1736789400 | 18421.08 | 238.27 | 1.31 | 18355.26 | 18711.35 | 18304.34 | 0 |
| 1736530200 | 18182.81 | 276.14 | 1.54 | 17913.75 | 18253.73 | 17691.73 | 0 |
| 1736443800 | 17906.67 | 39.47 | 0.22 | 17993.41 | 18094.24 | 17792.56 | 0 |
| 1736357400 | 17867.2 | 33.56 | 0.19 | 17887.64 | 18097.03 | 17471.22 | 0 |
| 1736271000 | 17833.64 | -329.54 | -1.81 | 18196.25 | 18340.02 | 17697.26 | 0 |
| 1736184600 | 18163.18 | -871.65 | -4.58 | 18833.11 | 19009.65 | 18163.18 | 0 |
| 1735925400 | 19034.83 | 338 | 1.81 | 18692.2 | 19141.1 | 18684.61 | 0 |
| 1735839000 | 18696.83 | -312.99 | -1.65 | 18987.83 | 19243.49 | 18696.45 | 0 |
| 1735579800 | 19009.82 | 229.6 | 1.22 | 19055.41 | 19084.45 | 18815.69 | 0 |
| 1735320600 | 18780.22 | -368.25 | -1.92 | 19221.99 | 19309.83 | 18780.22 | 0 |
| 1734975000 | 19148.47 | 121.23 | 0.64 | 19150.77 | 19272.48 | 18997.62 | 0 |
| 1734715800 | 19027.24 | 246.05 | 1.31 | 19201.83 | 19689.93 | 18914.52 | 0 |
| 1734629400 | 18781.19 | 735.52 | 4.08 | 18614.86 | 18809.75 | 18419.5 | 0 |
| 1734543000 | 18045.67 | 16.32 | 0.09 | 17962.11 | 18047.25 | 17812.99 | 0 |
| 1734456600 | 18029.35 | 183.85 | 1.03 | 17911.83 | 18042.19 | 17738.9 | 0 |
| 1734370200 | 17845.5 | 256.25 | 1.46 | 17724.12 | 17868.85 | 17653.96 | 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
