Premium
DAXglobal Coal Index USD Kurs (G78U)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.255 | 0.569886731039 | 220.2192 | 221.8974 | 219.4565 | 0 | 0 | IX |
| 4 | 3.7972 | 1.74441948391 | 217.677 | 222.4344 | 215.2515 | 0 | 0 | IX |
| 12 | 1.8098 | 0.823893175225 | 219.6644 | 223.4859 | 215.2515 | 0 | 0 | IX |
| 26 | 4.7541 | 2.19365900994 | 216.7201 | 223.4859 | 213.6367 | 0 | 0 | IX |
| 52 | 8.7254 | 4.10126872631 | 212.7488 | 223.4859 | 209.2783 | 0 | 0 | IX |
| 156 | -77.9858 | -26.0421425232 | 299.46 | 355.3865 | 202.8176 | 0 | 0 | IX |
| 260 | -77.9858 | -26.0421425232 | 299.46 | 355.3865 | 202.8176 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 221.4742 | 0.35 | 0.16 | 221.3021 | 221.8251 | 220.878 | 0 |
| 1738949400 | 221.1208 | 0.06 | 0.03 | 220.6562 | 221.3213 | 219.9322 | 0 |
| 1738863000 | 221.0636 | 0.18 | 0.08 | 221.5286 | 221.8974 | 220.83 | 0 |
| 1738776600 | 220.8832 | 1.13 | 0.51 | 220.0286 | 221.2456 | 219.9676 | 0 |
| 1738690200 | 219.7558 | -1.5 | -0.68 | 220.2192 | 220.403 | 219.4565 | 0 |
| 1738603800 | 221.2607 | 2.44 | 1.11 | 221.3265 | 222.4344 | 220.2945 | 0 |
| 1738344600 | 218.8239 | 0.17 | 0.08 | 218.9095 | 219.8661 | 218.7929 | 0 |
| 1738258200 | 218.6528 | 0.42 | 0.19 | 218.3226 | 219.387 | 218.3104 | 0 |
| 1738171800 | 218.2329 | 0.5 | 0.23 | 218.5057 | 218.9188 | 218.204 | 0 |
| 1738085400 | 217.7287 | 0.67 | 0.31 | 219.4324 | 219.4722 | 217.5501 | 0 |
| 1737999000 | 217.0576 | 0.99 | 0.46 | 217.6706 | 217.9509 | 216.6726 | 0 |
| 1737739800 | 216.0719 | -0.86 | -0.40 | 216.9607 | 217.2392 | 215.7659 | 0 |
| 1737653400 | 216.9303 | 0.16 | 0.08 | 218.8054 | 218.9046 | 216.3951 | 0 |
| 1737567000 | 216.7671 | -0.24 | -0.11 | 217.1116 | 217.5701 | 216.5827 | 0 |
| 1737480600 | 217.0087 | 0.07 | 0.03 | 217.7858 | 218.0931 | 216.9261 | 0 |
| 1737394200 | 216.9434 | -1.38 | -0.63 | 218.2579 | 218.2925 | 216.5316 | 0 |
| 1737135000 | 218.3185 | -0.07 | -0.03 | 220.159 | 220.5167 | 218.0351 | 0 |
| 1737048600 | 218.3871 | 0.71 | 0.33 | 218.1482 | 218.6587 | 217.4961 | 0 |
| 1736962200 | 217.6784 | 2.4 | 1.11 | 215.6921 | 217.9166 | 215.5564 | 0 |
| 1736875800 | 215.2832 | -1.26 | -0.58 | 217.677 | 218.0256 | 215.2515 | 0 |
| 1736789400 | 216.5395 | -0.08 | -0.04 | 218.0861 | 218.6185 | 216.5245 | 0 |
| 1736530200 | 216.6242 | 0.16 | 0.07 | 216.7372 | 216.7902 | 215.878 | 0 |
| 1736443800 | 216.4651 | -0.19 | -0.09 | 218.3435 | 218.3796 | 216.1871 | 0 |
| 1736357400 | 216.6546 | 0.19 | 0.09 | 218.8129 | 219.1968 | 216.3123 | 0 |
| 1736271000 | 216.4693 | -0.31 | -0.14 | 217.1351 | 217.5322 | 215.9822 | 0 |
| 1736184600 | 216.7829 | -1.72 | -0.79 | 219.26 | 219.3797 | 216.5342 | 0 |
| 1735925400 | 218.5055 | -0.64 | -0.29 | 219.3235 | 219.4329 | 218.289 | 0 |
| 1735839000 | 219.1476 | 2.13 | 0.98 | 217.8996 | 219.5892 | 217.6479 | 0 |
| 1735579800 | 217.0196 | 0.54 | 0.25 | 216.581 | 217.4093 | 216.1035 | 0 |
| 1735320600 | 216.4797 | -0.53 | -0.24 | 218.3671 | 218.4285 | 216.0569 | 0 |
| 1734975000 | 217.0057 | -0.67 | -0.31 | 219.1875 | 219.4691 | 216.9714 | 0 |
| 1734715800 | 217.675 | -0.18 | -0.08 | 217.6279 | 218.254 | 217.1571 | 0 |
| 1734629400 | 217.8541 | -0.47 | -0.22 | 218.5141 | 218.6616 | 217.2718 | 0 |
| 1734543000 | 218.3261 | 0.23 | 0.11 | 219.6864 | 219.8821 | 217.5742 | 0 |
| 1734456600 | 218.0935 | -0.23 | -0.11 | 219.7034 | 219.7034 | 217.8364 | 0 |
| 1734370200 | 218.3255 | -0.59 | -0.27 | 219.2824 | 219.6273 | 218.3255 | 0 |
| 1734111000 | 218.9179 | -1.16 | -0.53 | 220.5611 | 220.5993 | 218.8834 | 0 |
| 1734024600 | 220.0746 | -0.84 | -0.38 | 221.1498 | 221.2056 | 219.7943 | 0 |
| 1733938200 | 220.9131 | 0.18 | 0.08 | 222.7735 | 222.8349 | 220.513 | 0 |
| 1733851800 | 220.732 | 0.92 | 0.42 | 221.2678 | 221.8003 | 220.0007 | 0 |
| 1733765400 | 219.8143 | -0.37 | -0.17 | 222.0436 | 222.4054 | 219.6339 | 0 |
| 1733506200 | 220.181 | -0.12 | -0.06 | 221.6049 | 221.7937 | 219.7939 | 0 |
| 1733419800 | 220.3055 | -0.93 | -0.42 | 222.8445 | 223.0141 | 219.8388 | 0 |
| 1733333400 | 221.2309 | -0 | -0.00 | 221.2505 | 221.6902 | 220.7939 | 0 |
| 1733247000 | 221.2351 | -0.52 | -0.23 | 221.7408 | 221.8388 | 220.7381 | 0 |
| 1733160600 | 221.7503 | 0.99 | 0.45 | 223.1259 | 223.4859 | 220.9787 | 0 |
| 1732901400 | 220.7631 | 0.59 | 0.27 | 221.8099 | 222.5593 | 220.1755 | 0 |
| 1732815000 | 220.1731 | 0.8 | 0.36 | 221.4831 | 221.9366 | 219.5263 | 0 |
| 1732728600 | 219.3774 | -0.64 | -0.29 | 221.6712 | 222.1627 | 219.1074 | 0 |
| 1732642200 | 220.0149 | -0.24 | -0.11 | 221.4089 | 221.5258 | 219.3551 | 0 |
| 1732555800 | 220.2508 | -0.28 | -0.13 | 222.2027 | 222.6138 | 219.6098 | 0 |
| 1732296600 | 220.5303 | 1.61 | 0.74 | 220.4279 | 223.3562 | 219.6896 | 0 |
| 1732210200 | 218.9182 | 0.1 | 0.05 | 219.6874 | 220.5148 | 218.3697 | 0 |
| 1732123800 | 218.819 | 0.61 | 0.28 | 219.6097 | 219.759 | 217.4659 | 0 |
| 1732037400 | 218.2113 | 0.67 | 0.31 | 219.6644 | 221.0674 | 217.6952 | 0 |
| 1731951000 | 217.5398 | -0.03 | -0.01 | 219.3044 | 219.5434 | 216.7545 | 0 |
| 1731691800 | 217.5656 | -0.39 | -0.18 | 219.435 | 219.6822 | 217.0154 | 0 |
| 1731605400 | 217.9528 | 0.06 | 0.03 | 219.3655 | 220.0617 | 217.6891 | 0 |
| 1731519000 | 217.8908 | -0.27 | -0.12 | 219.379 | 219.7126 | 216.8551 | 0 |
| 1731432600 | 218.1585 | -2.05 | -0.93 | 220.1895 | 220.6466 | 217.9769 | 0 |
| 1731346200 | 220.2043 | 2.83 | 1.30 | 219.8047 | 220.541 | 219.6879 | 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
