Premium
DAXplus Maximum Sharpe Ratio Germany USD Performance (F9MG)
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 | 89.08 | 5.46415909119 | 1630.26 | 1720.75 | 1630.26 | 0 | 0 | IX |
| 4 | 81.71 | 4.98952754896 | 1637.63 | 1720.75 | 1612.48 | 0 | 0 | IX |
| 12 | 73.6 | 4.47215234484 | 1645.74 | 1731.6 | 1573.9 | 0 | 0 | IX |
| 26 | 161.8 | 10.3881762266 | 1557.54 | 1731.6 | 1445.59 | 0 | 0 | IX |
| 52 | 350.22 | 25.5799345565 | 1369.12 | 1731.6 | 1351.29 | 0 | 0 | IX |
| 156 | 456.59 | 36.1583844783 | 1262.75 | 1731.6 | 874.38 | 0 | 0 | IX |
| 260 | 467.24 | 37.3165082661 | 1252.1 | 1731.6 | 753.23 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 1703.53 | 6.13 | 0.36 | 1699.55 | 1716.25 | 1691.09 | 0 |
| 1737135000 | 1697.4 | 21.13 | 1.26 | 1677.56 | 1700.65 | 1677.56 | 0 |
| 1737048600 | 1676.27 | 8.38 | 0.50 | 1667.21 | 1676.27 | 1660.25 | 0 |
| 1736962200 | 1667.89 | 15.83 | 0.96 | 1654.53 | 1677.16 | 1651.57 | 0 |
| 1736875800 | 1652.06 | 31.06 | 1.92 | 1630.26 | 1652.1 | 1630.26 | 0 |
| 1736789400 | 1621 | -14.34 | -0.88 | 1629.52 | 1629.73 | 1612.48 | 0 |
| 1736530200 | 1635.34 | -25.23 | -1.52 | 1661.96 | 1666.65 | 1629.58 | 0 |
| 1736443800 | 1660.57 | 9.09 | 0.55 | 1649.1 | 1664.21 | 1648.25 | 0 |
| 1736357400 | 1651.48 | -2.13 | -0.13 | 1650.04 | 1658.65 | 1639.1 | 0 |
| 1736271000 | 1653.6099 | 3.42 | 0.21 | 1658.07 | 1662.15 | 1643.23 | 0 |
| 1736184600 | 1650.19 | 22.82 | 1.40 | 1633.03 | 1651.71 | 1623.89 | 0 |
| 1735925400 | 1627.3699 | 3.09 | 0.19 | 1625.48 | 1629.6 | 1617.3599 | 0 |
| 1735839000 | 1624.28 | -13.36 | -0.82 | 1633.02 | 1639.63 | 1612.54 | 0 |
| 1735579800 | 1637.64 | -8.79 | -0.53 | 1643.5 | 1652.1099 | 1636.38 | 0 |
| 1735320600 | 1646.43 | 10.15 | 0.62 | 1637.63 | 1649.09 | 1633.47 | 0 |
| 1734975000 | 1636.28 | -0.26 | -0.02 | 1637.16 | 1649.57 | 1634.94 | 0 |
| 1734715800 | 1636.54 | -4.43 | -0.27 | 1638.05 | 1642.44 | 1616.67 | 0 |
| 1734629400 | 1640.97 | -25.59 | -1.54 | 1648.6099 | 1650.7 | 1635.51 | 0 |
| 1734543000 | 1666.56 | -14.46 | -0.86 | 1677.73 | 1683.2 | 1666.56 | 0 |
| 1734456600 | 1681.02 | -12.26 | -0.72 | 1689.42 | 1689.6 | 1679.43 | 0 |
| 1734370200 | 1693.28 | 7.58 | 0.45 | 1688.44 | 1697.78 | 1686.15 | 0 |
| 1734111000 | 1685.7 | 5.25 | 0.31 | 1679.09 | 1693.84 | 1679.09 | 0 |
| 1734024600 | 1680.45 | -4.84 | -0.29 | 1688.88 | 1694.29 | 1679.61 | 0 |
| 1733938200 | 1685.29 | 11.9 | 0.71 | 1675.92 | 1687.43 | 1672.06 | 0 |
| 1733851800 | 1673.39 | -16.71 | -0.99 | 1682.46 | 1682.46 | 1670.3599 | 0 |
| 1733765400 | 1690.1 | -20.71 | -1.21 | 1711.53 | 1714.94 | 1688.6 | 0 |
| 1733506200 | 1710.81 | -5.43 | -0.32 | 1720.42 | 1731.6 | 1710.73 | 0 |
| 1733419800 | 1716.24 | 17.19 | 1.01 | 1699.82 | 1718.25 | 1699.7 | 0 |
| 1733333400 | 1699.05 | 18.38 | 1.09 | 1681.54 | 1700.86 | 1681.54 | 0 |
| 1733247000 | 1680.67 | 9.33 | 0.56 | 1674.88 | 1682.6 | 1671.8699 | 0 |
| 1733160600 | 1671.34 | 3.26 | 0.20 | 1658.34 | 1680.27 | 1658.33 | 0 |
| 1732901400 | 1668.08 | 13.91 | 0.84 | 1658.23 | 1668.08 | 1651.88 | 0 |
| 1732815000 | 1654.17 | 6.89 | 0.42 | 1644.59 | 1654.17 | 1644.38 | 0 |
| 1732728600 | 1647.28 | 19.12 | 1.17 | 1630.1199 | 1647.53 | 1628.97 | 0 |
| 1732642200 | 1628.16 | -0.8 | -0.05 | 1624.84 | 1638.13 | 1623.46 | 0 |
| 1732555800 | 1628.96 | 11.86 | 0.73 | 1627.27 | 1641.54 | 1626.92 | 0 |
| 1732296600 | 1617.1 | 2.93 | 0.18 | 1612.04 | 1620.23 | 1592.3699 | 0 |
| 1732210200 | 1614.17 | 16.99 | 1.06 | 1602.6199 | 1615.41 | 1592.49 | 0 |
| 1732123800 | 1597.18 | -15.36 | -0.95 | 1615.32 | 1619.59 | 1594.83 | 0 |
| 1732037400 | 1612.54 | 5.68 | 0.35 | 1608.42 | 1613.66 | 1592.33 | 0 |
| 1731951000 | 1606.8599 | 7.19 | 0.45 | 1601.94 | 1607.24 | 1595.95 | 0 |
| 1731691800 | 1599.67 | -5.43 | -0.34 | 1600.07 | 1609.3 | 1595.69 | 0 |
| 1731605400 | 1605.1 | 11.92 | 0.75 | 1588.08 | 1605.82 | 1586.16 | 0 |
| 1731519000 | 1593.18 | -0.71 | -0.04 | 1591.3599 | 1603.04 | 1573.9 | 0 |
| 1731432600 | 1593.89 | -26.7 | -1.65 | 1612.6199 | 1616.47 | 1591.83 | 0 |
| 1731346200 | 1620.59 | 3.98 | 0.25 | 1614.15 | 1630.72 | 1614.15 | 0 |
| 1731087000 | 1616.6099 | -3.93 | -0.24 | 1616.41 | 1622.3699 | 1610.22 | 0 |
| 1731000600 | 1620.54 | 26.04 | 1.63 | 1599.55 | 1629.09 | 1599.55 | 0 |
| 1730914200 | 1594.5 | -36.49 | -2.24 | 1607.56 | 1644.89 | 1589.76 | 0 |
| 1730827800 | 1630.99 | 17.1 | 1.06 | 1613.74 | 1633.17 | 1610.43 | 0 |
| 1730741400 | 1613.89 | -3.88 | -0.24 | 1623.1 | 1625.69 | 1613.34 | 0 |
| 1730482200 | 1617.77 | 11.16 | 0.69 | 1608.5 | 1623.68 | 1607.44 | 0 |
| 1730395800 | 1606.6099 | -19.12 | -1.18 | 1622.74 | 1622.74 | 1597.95 | 0 |
| 1730309400 | 1625.73 | -7.68 | -0.47 | 1636.74 | 1636.74 | 1614.32 | 0 |
| 1730223000 | 1633.41 | -10.36 | -0.63 | 1645.74 | 1652.45 | 1630.84 | 0 |
| 1730136600 | 1643.77 | 9.54 | 0.58 | 1632.35 | 1645.8 | 1629.99 | 0 |
| 1729873800 | 1634.23 | 0.26 | 0.02 | 1638.59 | 1639.67 | 1630.83 | 0 |
| 1729787400 | 1633.97 | 9.05 | 0.56 | 1626.09 | 1640.21 | 1626.09 | 0 |
| 1729701000 | 1624.92 | -10.45 | -0.64 | 1626.69 | 1629.88 | 1618.21 | 0 |
| 1729614600 | 1635.3699 | -11.73 | -0.71 | 1644.52 | 1653.3699 | 1630.73 | 0 |
| 1729528200 | 1647.1 | -21.5 | -1.29 | 1667.24 | 1668.13 | 1645.42 | 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
