Premium
DAX ESG (DN2K)
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 | 49.5 | 2.83665996183 | 1745.01 | 1811.06 | 1734.85 | 0 | 0 | IX |
| 4 | 24.12 | 1.362411672 | 1770.39 | 1813.29 | 1718.22 | 0 | 0 | IX |
| 12 | 234.02 | 14.9965715897 | 1560.49 | 1813.29 | 1557.17 | 0 | 0 | IX |
| 26 | 284 | 18.8015968117 | 1510.51 | 1813.29 | 1486.84 | 0 | 0 | IX |
| 52 | 354.52 | 24.619615414 | 1439.99 | 1813.29 | 1359.75 | 0 | 0 | IX |
| 156 | 753.5 | 72.3816293792 | 1041.01 | 1813.29 | 972.78 | 0 | 0 | IX |
| 260 | 753.5 | 72.3816293792 | 1041.01 | 1813.29 | 972.78 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 1794.51 | -6.19 | -0.34 | 1794.67 | 1803.89 | 1782.96 | 0 |
| 1742319000 | 1800.7 | 15.44 | 0.86 | 1791.03 | 1811.06 | 1790.86 | 0 |
| 1742232600 | 1785.26 | 10.66 | 0.60 | 1772.46 | 1785.97 | 1770.09 | 0 |
| 1741973400 | 1774.6 | 25.8 | 1.48 | 1745.12 | 1785.17 | 1739.13 | 0 |
| 1741887000 | 1748.8 | -9.52 | -0.54 | 1750.82 | 1762.04 | 1734.85 | 0 |
| 1741800600 | 1758.32 | 22.98 | 1.32 | 1745.01 | 1767.27 | 1743.99 | 0 |
| 1741714200 | 1735.34 | -28.01 | -1.59 | 1768.61 | 1778.35 | 1729.88 | 0 |
| 1741627800 | 1763.35 | -22.66 | -1.27 | 1794.25 | 1798.59 | 1753.58 | 0 |
| 1741368600 | 1786.01 | -22.45 | -1.24 | 1800.72 | 1800.78 | 1769.66 | 0 |
| 1741282200 | 1808.46 | 27.14 | 1.52 | 1786.02 | 1813.29 | 1784.22 | 0 |
| 1741195800 | 1781.32 | 60.77 | 3.53 | 1738.85 | 1789.01 | 1738.85 | 0 |
| 1741109400 | 1720.55 | -62.49 | -3.50 | 1769.92 | 1769.92 | 1718.22 | 0 |
| 1741023000 | 1783.04 | 32.27 | 1.84 | 1752.05 | 1795.85 | 1738.77 | 0 |
| 1740763800 | 1750.77 | -1.38 | -0.08 | 1744.89 | 1750.82 | 1730.95 | 0 |
| 1740677400 | 1752.15 | -18.15 | -1.03 | 1764.71 | 1764.87 | 1738.69 | 0 |
| 1740591000 | 1770.3 | 31.08 | 1.79 | 1742.58 | 1773.68 | 1741.85 | 0 |
| 1740504600 | 1739.22 | -0.01 | -0.00 | 1730.28 | 1751.26 | 1729.84 | 0 |
| 1740418200 | 1739.23 | 7.18 | 0.41 | 1739.74 | 1748.85 | 1726.59 | 0 |
| 1740159000 | 1732.05 | 1.74 | 0.10 | 1734.91 | 1738.02 | 1725.8 | 0 |
| 1740072600 | 1730.31 | -6.96 | -0.40 | 1744.72 | 1750.89 | 1727.84 | 0 |
| 1739986200 | 1737.27 | -35.1 | -1.98 | 1770.39 | 1776.91 | 1735.52 | 0 |
| 1739899800 | 1772.37 | 3.65 | 0.21 | 1772.05 | 1775.36 | 1760.6 | 0 |
| 1739813400 | 1768.72 | 16.6 | 0.95 | 1751.96 | 1771.24 | 1750.76 | 0 |
| 1739554200 | 1752.12 | -11.3 | -0.64 | 1756.91 | 1759.62 | 1749.02 | 0 |
| 1739467800 | 1763.42 | 38.22 | 2.22 | 1731.52 | 1763.72 | 1731.25 | 0 |
| 1739381400 | 1725.2 | 9.8 | 0.57 | 1716.8 | 1729.04 | 1712.54 | 0 |
| 1739295000 | 1715.4 | 5.38 | 0.31 | 1708.53 | 1716.45 | 1707.57 | 0 |
| 1739208600 | 1710.02 | 8.36 | 0.49 | 1704.86 | 1713.12 | 1702.32 | 0 |
| 1738949400 | 1701.66 | -8.76 | -0.51 | 1711.49 | 1715.48 | 1699.33 | 0 |
| 1738863000 | 1710.42 | 31.16 | 1.86 | 1685.19 | 1711.79 | 1683.63 | 0 |
| 1738776600 | 1679.26 | 6.28 | 0.38 | 1668.97 | 1679.26 | 1664.14 | 0 |
| 1738690200 | 1672.98 | 6.47 | 0.39 | 1667.85 | 1673.45 | 1659.43 | 0 |
| 1738603800 | 1666.51 | -25.65 | -1.52 | 1670.05 | 1670.26 | 1651.92 | 0 |
| 1738344600 | 1692.16 | -2.32 | -0.14 | 1697.43 | 1698.39 | 1689.71 | 0 |
| 1738258200 | 1694.48 | 10.18 | 0.60 | 1688.55 | 1694.75 | 1685.13 | 0 |
| 1738171800 | 1684.3 | 14.16 | 0.85 | 1671.84 | 1687.63 | 1671.38 | 0 |
| 1738085400 | 1670.14 | 10.48 | 0.63 | 1656.99 | 1675.3699 | 1656.47 | 0 |
| 1737999000 | 1659.66 | -7.38 | -0.44 | 1667.74 | 1667.75 | 1646.94 | 0 |
| 1737739800 | 1667.04 | 1.29 | 0.08 | 1670.51 | 1677.19 | 1663.49 | 0 |
| 1737653400 | 1665.75 | 9.94 | 0.60 | 1658.8699 | 1666.91 | 1655.1199 | 0 |
| 1737567000 | 1655.81 | 16.47 | 1.00 | 1642.93 | 1662.65 | 1642.93 | 0 |
| 1737480600 | 1639.34 | 3.84 | 0.23 | 1632.73 | 1639.83 | 1629.14 | 0 |
| 1737394200 | 1635.5 | 6.5 | 0.40 | 1631 | 1641.09 | 1624.64 | 0 |
| 1737135000 | 1629 | 17.21 | 1.07 | 1617.51 | 1632.09 | 1617.21 | 0 |
| 1737048600 | 1611.79 | 1.32 | 0.08 | 1614.01 | 1618.22 | 1605.73 | 0 |
| 1736962200 | 1610.47 | 25.63 | 1.62 | 1589.78 | 1614.6 | 1588.1099 | 0 |
| 1736875800 | 1584.84 | 11.37 | 0.72 | 1579.8699 | 1590.99 | 1579.8699 | 0 |
| 1736789400 | 1573.47 | -6.15 | -0.39 | 1576.52 | 1577.55 | 1565.48 | 0 |
| 1736530200 | 1579.6199 | -12.8 | -0.80 | 1591.38 | 1596.63 | 1577.89 | 0 |
| 1736443800 | 1592.42 | 1.13 | 0.07 | 1586.64 | 1594.73 | 1583.75 | 0 |
| 1736357400 | 1591.29 | -8 | -0.50 | 1598.4 | 1605.33 | 1584.8699 | 0 |
| 1736271000 | 1599.29 | 9.24 | 0.58 | 1588.58 | 1602.14 | 1583.89 | 0 |
| 1736184600 | 1590.05 | 26.23 | 1.68 | 1568.3 | 1592.41 | 1568.08 | 0 |
| 1735925400 | 1563.82 | -8.29 | -0.53 | 1573.42 | 1574.45 | 1560.39 | 0 |
| 1735839000 | 1572.1099 | 4.51 | 0.29 | 1566.54 | 1575.47 | 1558.1199 | 0 |
| 1735579800 | 1567.6 | -4.54 | -0.29 | 1566.34 | 1572.31 | 1564.28 | 0 |
| 1735320600 | 1572.14 | 9.28 | 0.59 | 1560.49 | 1572.3 | 1557.17 | 0 |
| 1734975000 | 1562.8599 | -2.47 | -0.16 | 1562.67 | 1565.39 | 1559.04 | 0 |
| 1734715800 | 1565.33 | -4.99 | -0.32 | 1561.45 | 1568.09 | 1547.22 | 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
