Premium
SWAXX Index USD (G73Q)
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 | 6.35 | 2.72508797528 | 233.02 | 239.64 | 231.37 | 0 | 0 | IX |
| 4 | 9.71 | 4.22798920143 | 229.66 | 239.64 | 192.03 | 0 | 0 | IX |
| 12 | 28.63 | 13.5854607573 | 210.74 | 242.82 | 192.03 | 0 | 0 | IX |
| 26 | 39.52 | 19.7748311233 | 199.85 | 242.82 | 188.79 | 0 | 0 | IX |
| 52 | 57.39 | 31.536432575 | 181.98 | 242.82 | 175.5 | 0 | 0 | IX |
| 156 | 61.12 | 34.2889200561 | 178.25 | 242.82 | 127.16 | 0 | 0 | IX |
| 260 | 107.47 | 81.4783927218 | 131.9 | 245.69 | 127.16 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 239.37 | 1.85 | 0.78 | 237.44 | 239.64 | 236.9 | 0 |
| 1745512200 | 237.52 | 3.34 | 1.43 | 233.85 | 237.66 | 231.87 | 0 |
| 1745425800 | 234.18 | 0.44 | 0.19 | 232.94 | 237.21 | 232.94 | 0 |
| 1745339400 | 233.74 | 3.54 | 1.54 | 233.02 | 233.83 | 231.37 | 0 |
| 1744907400 | 230.2 | 0.19 | 0.08 | 229.72 | 231.57 | 228.84 | 0 |
| 1744821000 | 230.01 | 1 | 0.44 | 228.67 | 230.02 | 225.89 | 0 |
| 1744734600 | 229.01 | 3.55 | 1.57 | 225.29 | 229.29 | 225.29 | 0 |
| 1744648200 | 225.46 | 8.32 | 3.83 | 219.54 | 226.27 | 219.54 | 0 |
| 1744389000 | 217.14 | 3.17 | 1.48 | 216.64 | 219.77 | 214.46 | 0 |
| 1744302600 | 213.97 | 9.97 | 4.89 | 203.65 | 218.46 | 203.65 | 0 |
| 1744216200 | 204 | -4.11 | -1.97 | 210.24 | 210.24 | 201.58 | 0 |
| 1744129800 | 208.11 | 6.67 | 3.31 | 203.05 | 210.46 | 203.05 | 0 |
| 1744043400 | 201.44 | -7.87 | -3.76 | 209.22 | 211.9 | 192.03 | 0 |
| 1743784200 | 209.31 | -9.02 | -4.13 | 221.54 | 221.54 | 205.36 | 0 |
| 1743697800 | 218.33 | -7.38 | -3.27 | 227.95 | 227.95 | 216.83 | 0 |
| 1743611400 | 225.71 | 0.11 | 0.05 | 225.08 | 226.04 | 222.27 | 0 |
| 1743525000 | 225.6 | 3.78 | 1.70 | 222.9 | 226.2 | 222.9 | 0 |
| 1743438600 | 221.82 | -4.2 | -1.86 | 225.32 | 225.32 | 219.51 | 0 |
| 1743183000 | 226.02 | -4.38 | -1.90 | 229.66 | 229.66 | 225.73 | 0 |
| 1743096600 | 230.4 | -1.63 | -0.70 | 231.19 | 231.19 | 227.43 | 0 |
| 1743010200 | 232.03 | -1.01 | -0.43 | 233.1 | 234.05 | 231.34 | 0 |
| 1742923800 | 233.04 | 1.68 | 0.73 | 231.57 | 234.52 | 229.98 | 0 |
| 1742837400 | 231.36 | 0.22 | 0.10 | 232.65 | 235.27 | 231.1 | 0 |
| 1742578200 | 231.14 | -1.81 | -0.78 | 232.39 | 232.39 | 229.27 | 0 |
| 1742491800 | 232.95 | -5.27 | -2.21 | 238.02 | 238.22 | 230.38 | 0 |
| 1742405400 | 238.22 | -2.38 | -0.99 | 239.81 | 240.81 | 237.35 | 0 |
| 1742319000 | 240.6 | 3.55 | 1.50 | 238.08 | 242.82 | 238.08 | 0 |
| 1742232600 | 237.05 | 3.58 | 1.53 | 233.43 | 237.35 | 233.43 | 0 |
| 1741973400 | 233.47 | 4.46 | 1.95 | 228.68 | 236.39 | 227.85 | 0 |
| 1741887000 | 229.01 | -2.43 | -1.05 | 229.57 | 231.6 | 227.82 | 0 |
| 1741800600 | 231.44 | 3.06 | 1.34 | 228.32 | 232.68 | 228.32 | 0 |
| 1741714200 | 228.38 | -1.95 | -0.85 | 231.49 | 233.58 | 227.43 | 0 |
| 1741627800 | 230.33 | -4.97 | -2.11 | 234.86 | 236.92 | 230.01 | 0 |
| 1741368600 | 235.3 | -1.79 | -0.75 | 236.89 | 236.89 | 232.61 | 0 |
| 1741282200 | 237.09 | 4.71 | 2.03 | 233.32 | 238.59 | 233.32 | 0 |
| 1741195800 | 232.38 | 13.76 | 6.29 | 221.99 | 232.91 | 221.79 | 0 |
| 1741109400 | 218.62 | -6.28 | -2.79 | 224.81 | 224.81 | 217.6 | 0 |
| 1741023000 | 224.9 | 5.48 | 2.50 | 219.6 | 226.52 | 217.84 | 0 |
| 1740763800 | 219.42 | -0.44 | -0.20 | 219.08 | 219.73 | 216.82 | 0 |
| 1740677400 | 219.86 | -3.58 | -1.60 | 222.24 | 222.24 | 218.18 | 0 |
| 1740591000 | 223.44 | 3.33 | 1.51 | 220.33 | 223.61 | 220.33 | 0 |
| 1740504600 | 220.11 | 0.42 | 0.19 | 218.66 | 222.37 | 218.27 | 0 |
| 1740418200 | 219.69 | 2.8 | 1.29 | 217.82 | 221.42 | 217.82 | 0 |
| 1740159000 | 216.89 | -0.68 | -0.31 | 218.14 | 218.74 | 216.25 | 0 |
| 1740072600 | 217.57 | 0.05 | 0.02 | 218.28 | 219.42 | 217.22 | 0 |
| 1739986200 | 217.52 | -5.74 | -2.57 | 222.95 | 222.95 | 217.11 | 0 |
| 1739899800 | 223.26 | 0.32 | 0.14 | 223.03 | 223.71 | 221.25 | 0 |
| 1739813400 | 222.94 | 2.65 | 1.20 | 219.93 | 223.31 | 219.55 | 0 |
| 1739554200 | 220.29 | 0.77 | 0.35 | 219.99 | 220.94 | 219.26 | 0 |
| 1739467800 | 219.52 | 6.42 | 3.01 | 214.32 | 219.66 | 214.32 | 0 |
| 1739381400 | 213.1 | 1.43 | 0.68 | 212.4 | 213.49 | 210.75 | 0 |
| 1739295000 | 211.67 | 1.09 | 0.52 | 210.31 | 211.99 | 209.89 | 0 |
| 1739208600 | 210.58 | 0.88 | 0.42 | 209.03 | 211.14 | 209.03 | 0 |
| 1738949400 | 209.7 | -0.25 | -0.12 | 210.32 | 211.96 | 209.29 | 0 |
| 1738863000 | 209.95 | 2.55 | 1.23 | 206.75 | 210.05 | 206.75 | 0 |
| 1738776600 | 207.4 | 1.25 | 0.61 | 206.14 | 207.47 | 205.29 | 0 |
| 1738690200 | 206.15 | 1.47 | 0.72 | 204.72 | 206.31 | 203.27 | 0 |
| 1738603800 | 204.68 | -4.13 | -1.98 | 205.25 | 205.3 | 200.4 | 0 |
| 1738344600 | 208.81 | -1.9 | -0.90 | 210.74 | 210.89 | 208.4 | 0 |
| 1738258200 | 210.71 | 1.36 | 0.65 | 209.64 | 211.27 | 209.29 | 0 |
| 1738171800 | 209.35 | 0.29 | 0.14 | 209.2 | 209.99 | 208.41 | 0 |
| 1738085400 | 209.06 | 0.66 | 0.32 | 207.02 | 210.1 | 206.91 | 0 |
| 1737999000 | 208.4 | 0.65 | 0.31 | 206.36 | 208.98 | 205.99 | 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
