Premium
DAXglobal Gold Miners Index EUR Kurs (G78P)
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 | 34.84 | 8.97429292669 | 388.22 | 427.12 | 385.94 | 0 | 0 | IX |
| 4 | 10.35 | 2.50781420368 | 412.71 | 427.12 | 378.54 | 0 | 0 | IX |
| 12 | 80.64 | 23.5500262835 | 342.42 | 427.12 | 333.99 | 0 | 0 | IX |
| 26 | 63.1 | 17.5297255251 | 359.96 | 427.12 | 333.99 | 0 | 0 | IX |
| 52 | 145.39 | 52.3607159578 | 277.67 | 427.12 | 271.13 | 0 | 0 | IX |
| 156 | 85.78 | 25.4328747628 | 337.28 | 427.12 | 227.92 | 0 | 0 | IX |
| 260 | 227.68 | 116.53188658 | 195.38 | 427.12 | 186.56 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 421.44 | 1.16 | 0.28 | 419.27 | 422.33 | 418.05 | 0 |
| 1742319000 | 420.28 | 5.59 | 1.35 | 417.07 | 427.12 | 416.82 | 0 |
| 1742232600 | 414.69 | 5.93 | 1.45 | 408.04 | 414.76 | 407.02 | 0 |
| 1741973400 | 408.76 | 8.28 | 2.07 | 405.44 | 410.41 | 404.29 | 0 |
| 1741887000 | 400.48 | 10 | 2.56 | 392.28 | 406.95 | 392.25 | 0 |
| 1741800600 | 390.48 | 5.83 | 1.52 | 388.22 | 390.48 | 385.94 | 0 |
| 1741714200 | 384.65 | 0.55 | 0.14 | 380.38 | 390.92 | 378.54 | 0 |
| 1741627800 | 384.1 | -4.16 | -1.07 | 392.83 | 394.14 | 384.1 | 0 |
| 1741368600 | 388.26 | -4.51 | -1.15 | 390.7 | 397.76 | 387.15 | 0 |
| 1741282200 | 392.77 | 2.92 | 0.75 | 393.67 | 394.81 | 390.58 | 0 |
| 1741195800 | 389.85 | 2.59 | 0.67 | 385.67 | 391.5 | 382.59 | 0 |
| 1741109400 | 387.26 | -5.76 | -1.47 | 388.54 | 393.65 | 383.18 | 0 |
| 1741023000 | 393.02 | 6.71 | 1.74 | 389.8 | 398.7 | 389.51 | 0 |
| 1740763800 | 386.31 | -8.9 | -2.25 | 389.01 | 389.2 | 380.14 | 0 |
| 1740677400 | 395.21 | -5.07 | -1.27 | 400.59 | 400.76 | 391.19 | 0 |
| 1740591000 | 400.28 | 8.02 | 2.04 | 394.41 | 400.41 | 390.89 | 0 |
| 1740504600 | 392.26 | -8.6 | -2.15 | 402.31 | 402.79 | 389.95 | 0 |
| 1740418200 | 400.86 | -6.62 | -1.62 | 400.62 | 404.61 | 396.65 | 0 |
| 1740159000 | 407.48 | -10.92 | -2.61 | 417.24 | 417.33 | 405.69 | 0 |
| 1740072600 | 418.4 | 8.52 | 2.08 | 411.7 | 419.92 | 411.68 | 0 |
| 1739986200 | 409.88 | -1.17 | -0.28 | 412.71 | 413.63 | 407.51 | 0 |
| 1739899800 | 411.05 | 5.04 | 1.24 | 405.72 | 411.28 | 405.69 | 0 |
| 1739813400 | 406.01 | -7.06 | -1.71 | 407.71 | 408.52 | 405.51 | 0 |
| 1739554200 | 413.07 | -7.01 | -1.67 | 422.53 | 423.57 | 412.64 | 0 |
| 1739467800 | 420.08 | -1.42 | -0.34 | 420.77 | 422.67 | 417.75 | 0 |
| 1739381400 | 421.5 | 1.42 | 0.34 | 415.55 | 422.3 | 413.1 | 0 |
| 1739295000 | 420.08 | -1.05 | -0.25 | 424.15 | 424.34 | 417.88 | 0 |
| 1739208600 | 421.13 | 7.25 | 1.75 | 412.31 | 424.43 | 411.91 | 0 |
| 1738949400 | 413.88 | 3.27 | 0.80 | 411.42 | 417.08 | 410.2 | 0 |
| 1738863000 | 410.61 | -2.15 | -0.52 | 412.21 | 413.94 | 408.42 | 0 |
| 1738776600 | 412.76 | 13.29 | 3.33 | 400.52 | 413.94 | 400.52 | 0 |
| 1738690200 | 399.47 | -1.36 | -0.34 | 399.63 | 400.97 | 397.79 | 0 |
| 1738603800 | 400.83 | 7.82 | 1.99 | 390.96 | 403.07 | 390.94 | 0 |
| 1738344600 | 393.01 | 1.9 | 0.49 | 393.46 | 397.1 | 392.86 | 0 |
| 1738258200 | 391.11 | 14.95 | 3.97 | 377.91 | 393.14 | 376.85 | 0 |
| 1738171800 | 376.16 | 4.88 | 1.31 | 373.46 | 380.27 | 373.21 | 0 |
| 1738085400 | 371.28 | 4.93 | 1.35 | 370.33 | 372.63 | 368.96 | 0 |
| 1737999000 | 366.35 | -9.25 | -2.46 | 375.72 | 376.04 | 365.82 | 0 |
| 1737739800 | 375.6 | 3.25 | 0.87 | 372.9 | 378.94 | 372.09 | 0 |
| 1737653400 | 372.35 | -4.66 | -1.24 | 375.03 | 375.09 | 369.05 | 0 |
| 1737567000 | 377.01 | 1.82 | 0.49 | 376.01 | 379.23 | 373.43 | 0 |
| 1737480600 | 375.19 | 6 | 1.63 | 369.2 | 378.65 | 369.19 | 0 |
| 1737394200 | 369.19 | -3.57 | -0.96 | 370.35 | 370.52 | 367.48 | 0 |
| 1737135000 | 372.76 | -1.17 | -0.31 | 369.67 | 372.76 | 365.19 | 0 |
| 1737048600 | 373.93 | 5.82 | 1.58 | 370.55 | 375.58 | 370.31 | 0 |
| 1736962200 | 368.11 | 3.61 | 0.99 | 365.7 | 371.02 | 364.89 | 0 |
| 1736875800 | 364.5 | 5.56 | 1.55 | 359.52 | 366.63 | 358.96 | 0 |
| 1736789400 | 358.94 | -7.07 | -1.93 | 365.29 | 367.25 | 357.51 | 0 |
| 1736530200 | 366.01 | 0.77 | 0.21 | 365.41 | 372.5 | 365.03 | 0 |
| 1736443800 | 365.24 | 6.56 | 1.83 | 360.8 | 365.34 | 360.71 | 0 |
| 1736357400 | 358.68 | 4.9 | 1.39 | 352.2 | 359.95 | 351.9 | 0 |
| 1736271000 | 353.78 | 4.65 | 1.33 | 346.49 | 357.05 | 345.78 | 0 |
| 1736184600 | 349.13 | -3.52 | -1.00 | 352.8 | 352.85 | 346.9 | 0 |
| 1735925400 | 352.65 | -3.47 | -0.97 | 356.93 | 357.17 | 352.65 | 0 |
| 1735839000 | 356.12 | 19.63 | 5.83 | 337.88 | 357.3 | 337.88 | 0 |
| 1735579800 | 336.49 | -3.25 | -0.96 | 340.61 | 341.13 | 333.99 | 0 |
| 1735320600 | 339.74 | -1.74 | -0.51 | 342.42 | 343.49 | 337.36 | 0 |
| 1734975000 | 341.48 | -2.2 | -0.64 | 342.09 | 342.64 | 338.56 | 0 |
| 1734715800 | 343.68 | 3.89 | 1.14 | 339.44 | 345.36 | 337.96 | 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
