Premium
DAXglobal Gold Miners Index EUR Performance (G73U)
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 | 21.86 | 4.25068543761 | 514.27 | 546.18 | 511.9 | 0 | 0 | IX |
| 4 | 73.48 | 15.8824165136 | 462.65 | 546.18 | 461.93 | 0 | 0 | IX |
| 12 | 70.68 | 15.185304544 | 465.45 | 546.18 | 429.72 | 0 | 0 | IX |
| 26 | 107.61 | 25.1120134416 | 428.52 | 546.18 | 425.81 | 0 | 0 | IX |
| 52 | 219.58 | 69.3666087506 | 316.55 | 546.18 | 305.29 | 0 | 0 | IX |
| 156 | 186.79 | 53.4693994389 | 349.34 | 546.18 | 281.75 | 0 | 0 | IX |
| 260 | 215.75 | 67.341906486 | 320.38 | 546.18 | 197.94 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 541.94 | 9.33 | 1.75 | 530.59 | 546.17999 | 530.07 | 0 |
| 1738949400 | 532.61 | 4.21 | 0.80 | 529.45 | 536.73 | 527.87 | 0 |
| 1738863000 | 528.4 | -2.77 | -0.52 | 530.46 | 532.69 | 525.59 | 0 |
| 1738776600 | 531.16999 | 17.1 | 3.33 | 515.41999 | 532.69 | 515.41999 | 0 |
| 1738690200 | 514.07 | -1.75 | -0.34 | 514.27 | 515.99 | 511.9 | 0 |
| 1738603800 | 515.82 | 10.06 | 1.99 | 503.11 | 518.7 | 503.09 | 0 |
| 1738344600 | 505.76 | 2.45 | 0.49 | 506.34 | 511.02 | 505.56 | 0 |
| 1738258200 | 503.31 | 19.24 | 3.97 | 486.32 | 505.92 | 484.96 | 0 |
| 1738171800 | 484.07 | 6.28 | 1.31 | 480.6 | 489.36 | 480.28 | 0 |
| 1738085400 | 477.79 | 6.35 | 1.35 | 476.56 | 479.52 | 474.81 | 0 |
| 1737999000 | 471.44 | -11.91 | -2.46 | 483.5 | 483.91 | 470.76 | 0 |
| 1737739800 | 483.35 | 4.18 | 0.87 | 479.88 | 487.65 | 478.83 | 0 |
| 1737653400 | 479.17 | -3.65 | -0.76 | 482.61 | 482.69 | 474.92 | 0 |
| 1737567000 | 482.82 | 0 | 0.00 | 482.82 | 482.82 | 482.82 | 0 |
| 1737480600 | 482.82 | 7.72 | 1.62 | 475.11 | 487.27 | 475.1 | 0 |
| 1737394200 | 475.1 | -4.59 | -0.96 | 476.59 | 476.81 | 472.9 | 0 |
| 1737135000 | 479.69 | -1.51 | -0.31 | 475.71 | 479.69 | 469.96 | 0 |
| 1737048600 | 481.2 | 7.49 | 1.58 | 476.85 | 483.32 | 476.54 | 0 |
| 1736962200 | 473.71 | 4.64 | 0.99 | 470.61 | 477.46 | 469.57 | 0 |
| 1736875800 | 469.07 | 7.16 | 1.55 | 462.65 | 471.8 | 461.93 | 0 |
| 1736789400 | 461.91 | -9.09 | -1.93 | 470.09 | 472.6 | 460.07 | 0 |
| 1736530200 | 471 | 0.98 | 0.21 | 470.24 | 479.36 | 469.74 | 0 |
| 1736443800 | 470.02 | 8.45 | 1.83 | 464.3 | 470.15 | 464.19 | 0 |
| 1736357400 | 461.57 | 6.3 | 1.38 | 453.24 | 463.2 | 452.85 | 0 |
| 1736271000 | 455.27 | 5.98 | 1.33 | 445.89 | 459.48 | 444.98 | 0 |
| 1736184600 | 449.29 | -4.52 | -1.00 | 454.01 | 454.07 | 446.41 | 0 |
| 1735925400 | 453.81 | -4.39 | -0.96 | 459.33 | 459.63 | 453.81 | 0 |
| 1735839000 | 458.2 | 25.26 | 5.83 | 434.73 | 459.72 | 434.73 | 0 |
| 1735579800 | 432.94 | -4.18 | -0.96 | 438.23 | 438.9 | 429.72 | 0 |
| 1735320600 | 437.12 | -2.24 | -0.51 | 440.56 | 441.94 | 434.05 | 0 |
| 1734975000 | 439.36 | -2.83 | -0.64 | 440.13 | 440.85 | 435.59 | 0 |
| 1734715800 | 442.19 | 5.01 | 1.15 | 436.74 | 444.35 | 434.83 | 0 |
| 1734629400 | 437.18 | -15.64 | -3.45 | 440.55 | 444.18 | 436.42 | 0 |
| 1734543000 | 452.82 | -2.2 | -0.48 | 455.8 | 457.71 | 451.74 | 0 |
| 1734456600 | 455.02 | -7.97 | -1.72 | 460.37 | 460.83 | 451.87 | 0 |
| 1734370200 | 462.99 | -3.25 | -0.70 | 464.79 | 465.21 | 460.21 | 0 |
| 1734111000 | 466.24 | -15.71 | -3.26 | 478.38 | 478.62 | 464.97 | 0 |
| 1734024600 | 481.95 | -7.48 | -1.53 | 492.52 | 493.55 | 480.47 | 0 |
| 1733938200 | 489.43 | 8.57 | 1.78 | 477.99 | 491.19 | 477.36 | 0 |
| 1733851800 | 480.86 | -2.23 | -0.46 | 477.81 | 484.28 | 476.65 | 0 |
| 1733765400 | 483.09 | 17.74 | 3.81 | 464.52 | 484.81 | 464.01 | 0 |
| 1733506200 | 465.35 | -3.04 | -0.65 | 470.42 | 471.3 | 463.56 | 0 |
| 1733419800 | 468.39 | -7.85 | -1.65 | 474.78 | 476.02 | 467.99 | 0 |
| 1733333400 | 476.24 | 0 | 0.00 | 475.02 | 478.18 | 474.07 | 0 |
| 1733247000 | 476.24 | 11.92 | 2.57 | 463.28 | 477.97 | 462.87 | 0 |
| 1733160600 | 464.32 | -6.53 | -1.39 | 468.91 | 470.74 | 464.09 | 0 |
| 1732901400 | 470.85 | 1.18 | 0.25 | 469.39 | 475.09 | 469.39 | 0 |
| 1732815000 | 469.67 | -0.9 | -0.19 | 469.98 | 470.85 | 468.46 | 0 |
| 1732728600 | 470.57 | 0.83 | 0.18 | 473.14 | 475.57 | 469.43 | 0 |
| 1732642200 | 469.74 | 0.24 | 0.05 | 468.98 | 471.14 | 465.01 | 0 |
| 1732555800 | 469.5 | -20.48 | -4.18 | 487.22 | 487.4 | 467.75 | 0 |
| 1732296600 | 489.98 | 9.45 | 1.97 | 484.42 | 493.18 | 484.15 | 0 |
| 1732210200 | 480.53 | 4.9 | 1.03 | 476.35 | 481.97 | 476.11 | 0 |
| 1732123800 | 475.63 | 3.46 | 0.73 | 474.3 | 477.03 | 472.48 | 0 |
| 1732037400 | 472.17 | 10.09 | 2.18 | 465.45 | 472.23 | 465.04 | 0 |
| 1731951000 | 462.08 | 15.66 | 3.51 | 447.7 | 465.23 | 447.15 | 0 |
| 1731691800 | 446.42 | 0.78 | 0.18 | 447.97 | 452.64 | 445.71 | 0 |
| 1731605400 | 445.64 | -2.87 | -0.64 | 446.11 | 447.64 | 440.98 | 0 |
| 1731519000 | 448.51 | 0.95 | 0.21 | 451.32 | 457.17 | 448.39 | 0 |
| 1731432600 | 447.56 | -8.82 | -1.93 | 457.85 | 457.98 | 447.56 | 0 |
| 1731346200 | 456.38 | -21.97 | -4.59 | 480.39 | 481.43 | 456.31 | 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
