Premium
DAXglobal Austria Dividend Index Performance (F9TW)
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 | -0.1285 | -0.459378105718 | 27.9726 | 28.1001 | 27.6399 | 0 | 0 | IX |
| 4 | -0.01 | -0.0359013574303 | 27.8541 | 28.1079 | 27.5967 | 0 | 0 | IX |
| 12 | 1.7435 | 6.6799230669 | 26.1006 | 28.1079 | 26.0649 | 0 | 0 | IX |
| 26 | 1.7381 | 6.65785643147 | 26.106 | 28.1079 | 25.8262 | 0 | 0 | IX |
| 52 | 2.3138 | 9.06295656534 | 25.5303 | 28.1079 | 25.2755 | 0 | 0 | IX |
| 156 | -759.2359 | -96.4623545256 | 787.08 | 787.08 | 23.4156 | 0 | 0 | IX |
| 260 | -708.6259 | -96.2192485777 | 736.47 | 796.7 | 23.4156 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 27.8441 | -0.14 | -0.49 | 27.9208 | 28.0214 | 27.8251 | 0 |
| 1734629400 | 27.981 | 0.18 | 0.65 | 27.8125 | 28.0453 | 27.6939 | 0 |
| 1734543000 | 27.7996 | 0.01 | 0.03 | 27.7104 | 27.8162 | 27.6399 | 0 |
| 1734456600 | 27.7899 | -0.07 | -0.24 | 27.7484 | 27.8773 | 27.7307 | 0 |
| 1734370200 | 27.8575 | -0.19 | -0.66 | 27.9099 | 27.9826 | 27.8267 | 0 |
| 1734111000 | 28.0437 | 0.21 | 0.75 | 27.9726 | 28.1001 | 27.9111 | 0 |
| 1734024600 | 27.8354 | 0.05 | 0.19 | 27.6963 | 27.9101 | 27.6827 | 0 |
| 1733938200 | 27.783 | -0.02 | -0.09 | 27.7593 | 27.8541 | 27.7094 | 0 |
| 1733851800 | 27.8069 | 0.06 | 0.21 | 27.7467 | 27.8757 | 27.6907 | 0 |
| 1733765400 | 27.7493 | -0.04 | -0.16 | 27.7015 | 27.8186 | 27.655 | 0 |
| 1733506200 | 27.7934 | 0.02 | 0.09 | 27.6629 | 27.8436 | 27.6397 | 0 |
| 1733419800 | 27.7692 | -0.07 | -0.24 | 27.705 | 27.8378 | 27.686 | 0 |
| 1733333400 | 27.8352 | -0.07 | -0.25 | 27.789 | 27.928 | 27.7578 | 0 |
| 1733247000 | 27.9057 | -0.02 | -0.08 | 27.8077 | 27.9644 | 27.7338 | 0 |
| 1733160600 | 27.9272 | 0.17 | 0.60 | 27.7139 | 27.9645 | 27.6291 | 0 |
| 1732901400 | 27.7616 | -0.01 | -0.03 | 27.603 | 27.8083 | 27.5967 | 0 |
| 1732815000 | 27.7705 | 0 | 0.01 | 27.7406 | 27.8268 | 27.6922 | 0 |
| 1732728600 | 27.7665 | -0.31 | -1.12 | 27.8738 | 27.9394 | 27.7623 | 0 |
| 1732642200 | 28.0803 | 0.06 | 0.21 | 27.9893 | 28.0937 | 27.883 | 0 |
| 1732555800 | 28.0216 | -0.05 | -0.17 | 27.8621 | 28.0296 | 27.8347 | 0 |
| 1732296600 | 28.0686 | 0.2 | 0.72 | 27.8541 | 28.1079 | 27.8335 | 0 |
| 1732210200 | 27.8683 | 0.1 | 0.36 | 27.6598 | 27.8778 | 27.6567 | 0 |
| 1732123800 | 27.7684 | 0.1 | 0.35 | 27.5511 | 27.7904 | 27.5494 | 0 |
| 1732037400 | 27.6727 | -0.01 | -0.04 | 27.5515 | 27.7561 | 27.5392 | 0 |
| 1731951000 | 27.6846 | -0.13 | -0.46 | 27.6424 | 27.755 | 27.6222 | 0 |
| 1731691800 | 27.8129 | 0.16 | 0.59 | 27.6463 | 27.8484 | 27.5805 | 0 |
| 1731605400 | 27.6486 | 0 | 0.02 | 27.605 | 27.7942 | 27.5927 | 0 |
| 1731519000 | 27.6437 | 0.04 | 0.16 | 27.4978 | 27.7021 | 27.4514 | 0 |
| 1731432600 | 27.6008 | 0.27 | 1.00 | 27.367 | 27.6181 | 27.3297 | 0 |
| 1731346200 | 27.3283 | 0.15 | 0.54 | 27.178 | 27.3624 | 27.1543 | 0 |
| 1731087000 | 27.1808 | 0.24 | 0.90 | 26.9597 | 27.1891 | 26.9389 | 0 |
| 1731000600 | 26.9391 | -0.15 | -0.56 | 26.9567 | 27.0642 | 26.8981 | 0 |
| 1730914200 | 27.09 | 0.24 | 0.89 | 27.0439 | 27.1899 | 26.9239 | 0 |
| 1730827800 | 26.8513 | -0.13 | -0.49 | 26.8387 | 26.9263 | 26.8007 | 0 |
| 1730741400 | 26.9829 | 0.01 | 0.02 | 26.8492 | 26.9829 | 26.8235 | 0 |
| 1730482200 | 26.9766 | -0.16 | -0.60 | 26.9627 | 27.0293 | 26.8854 | 0 |
| 1730395800 | 27.1382 | 0.27 | 1.02 | 26.7909 | 27.1855 | 26.786 | 0 |
| 1730309400 | 26.8641 | 0 | 0.01 | 26.7527 | 26.9913 | 26.7218 | 0 |
| 1730223000 | 26.8619 | -0.03 | -0.10 | 26.843 | 26.9191 | 26.8019 | 0 |
| 1730136600 | 26.8887 | -0.01 | -0.05 | 26.8024 | 26.8972 | 26.7714 | 0 |
| 1729873800 | 26.9009 | -0.03 | -0.09 | 26.8312 | 26.9024 | 26.7735 | 0 |
| 1729787400 | 26.9261 | -0.04 | -0.17 | 26.8525 | 26.9303 | 26.7828 | 0 |
| 1729701000 | 26.971 | 0.02 | 0.08 | 26.8396 | 26.9837 | 26.8002 | 0 |
| 1729614600 | 26.9491 | -0.03 | -0.10 | 26.8109 | 27.0352 | 26.7982 | 0 |
| 1729528200 | 26.9755 | 0.07 | 0.26 | 26.8187 | 26.9812 | 26.8056 | 0 |
| 1729269000 | 26.906 | -0.03 | -0.13 | 26.7469 | 26.9076 | 26.7394 | 0 |
| 1729182600 | 26.9397 | 0.01 | 0.04 | 26.9132 | 27.0116 | 26.8557 | 0 |
| 1729096200 | 26.9288 | 0.22 | 0.81 | 26.8635 | 26.9336 | 26.7859 | 0 |
| 1729009800 | 26.7118 | -0.02 | -0.07 | 26.6707 | 26.7208 | 26.5781 | 0 |
| 1728923400 | 26.7311 | 0.05 | 0.17 | 26.6229 | 26.7964 | 26.6132 | 0 |
| 1728664200 | 26.6861 | -0.07 | -0.25 | 26.6575 | 26.7476 | 26.5978 | 0 |
| 1728577800 | 26.7532 | 0.05 | 0.19 | 26.6173 | 26.8164 | 26.5856 | 0 |
| 1728491400 | 26.7017 | 0.01 | 0.03 | 26.6275 | 26.7314 | 26.5842 | 0 |
| 1728405000 | 26.6947 | -0.07 | -0.25 | 26.6441 | 26.7117 | 26.5787 | 0 |
| 1728318600 | 26.7628 | 0 | 0.01 | 26.6224 | 26.824 | 26.6112 | 0 |
| 1728059400 | 26.759 | -0.01 | -0.04 | 26.5921 | 26.8297 | 26.5398 | 0 |
| 1727973000 | 26.7694 | 0.31 | 1.17 | 26.572 | 26.8243 | 26.5587 | 0 |
| 1727886600 | 26.4598 | -0.01 | -0.03 | 26.3589 | 26.5096 | 26.3126 | 0 |
| 1727800200 | 26.4678 | 0.32 | 1.23 | 26.1821 | 26.4909 | 26.1653 | 0 |
| 1727713800 | 26.1458 | -0.06 | -0.24 | 26.1394 | 26.1958 | 26.0649 | 0 |
| 1727454600 | 26.21 | 0.08 | 0.32 | 26.1006 | 26.2193 | 26.0875 | 0 |
| 1727368200 | 26.1251 | -0.14 | -0.52 | 26.1761 | 26.2626 | 26.1078 | 0 |
| 1727281800 | 26.2626 | 0.03 | 0.11 | 26.0802 | 26.2651 | 26.0643 | 0 |
| 1727195400 | 26.2343 | -0.03 | -0.11 | 26.1858 | 26.2673 | 26.1251 | 0 |
| 1727109000 | 26.2632 | -0.14 | -0.52 | 26.2804 | 26.3918 | 26.2621 | 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
