Premium
DAXglobal Steel USD Kurs (G78X)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0533 | -0.440029895129 | 239.3701 | 239.8422 | 237.6302 | 0 | 0 | IX |
| 4 | 0.9242 | 0.389312893494 | 237.3926 | 240.1672 | 236.5858 | 0 | 0 | IX |
| 12 | 0.7385 | 0.31084488777 | 237.5783 | 242.0203 | 235.0587 | 0 | 0 | IX |
| 26 | 0.8495 | 0.357733464776 | 237.4673 | 242.0203 | 234.8706 | 0 | 0 | IX |
| 52 | 5.1477 | 2.20771105605 | 233.1691 | 242.0203 | 230.9485 | 0 | 0 | IX |
| 156 | -139.2332 | -36.8780823732 | 377.55 | 377.55 | 221.1004 | 0 | 0 | IX |
| 260 | 23.4368 | 10.9069247952 | 214.88 | 427.18 | 114.29 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 238.3168 | -0.41 | -0.17 | 238.669 | 238.8619 | 238.3168 | 0 |
| 1739467800 | 238.7235 | 0.75 | 0.32 | 238.1726 | 239.0266 | 238.0164 | 0 |
| 1739381400 | 237.971 | -0.63 | -0.27 | 238.3496 | 238.668 | 237.6302 | 0 |
| 1739295000 | 238.6047 | -1 | -0.42 | 239.2127 | 239.2743 | 238.471 | 0 |
| 1739208600 | 239.6055 | 0.34 | 0.14 | 239.6725 | 239.8422 | 239.0462 | 0 |
| 1738949400 | 239.2676 | -0.37 | -0.16 | 239.3701 | 239.7826 | 238.9036 | 0 |
| 1738863000 | 239.6413 | 0.11 | 0.05 | 239.162 | 239.6413 | 238.7809 | 0 |
| 1738776600 | 239.5314 | 0.32 | 0.13 | 239.755 | 240.1672 | 239.4933 | 0 |
| 1738690200 | 239.2148 | -0.42 | -0.18 | 238.8213 | 239.4499 | 238.8213 | 0 |
| 1738603800 | 239.6344 | 1.47 | 0.62 | 238.6487 | 239.6344 | 238.132 | 0 |
| 1738344600 | 238.1612 | 0.44 | 0.19 | 237.6826 | 238.8923 | 237.6826 | 0 |
| 1738258200 | 237.7189 | 0.66 | 0.28 | 237.1827 | 238.117 | 237.1827 | 0 |
| 1738171800 | 237.0626 | -0.09 | -0.04 | 237.662 | 237.6824 | 236.9389 | 0 |
| 1738085400 | 237.1551 | 0.06 | 0.03 | 236.922 | 237.3793 | 236.7639 | 0 |
| 1737999000 | 237.0913 | -0.05 | -0.02 | 238.021 | 238.021 | 236.9343 | 0 |
| 1737739800 | 237.1409 | -0.16 | -0.07 | 237.3289 | 237.5158 | 236.5858 | 0 |
| 1737653400 | 237.3057 | -0.19 | -0.08 | 237.5134 | 237.5134 | 236.9187 | 0 |
| 1737567000 | 237.4999 | -0.01 | -0.00 | 237.4572 | 238.0552 | 237.4271 | 0 |
| 1737480600 | 237.5099 | -0.14 | -0.06 | 237.8113 | 237.8113 | 237.0278 | 0 |
| 1737394200 | 237.6484 | -0.12 | -0.05 | 237.9309 | 237.9309 | 237.231 | 0 |
| 1737135000 | 237.7659 | 0.67 | 0.28 | 237.3926 | 237.7659 | 237.3115 | 0 |
| 1737048600 | 237.0929 | -0.08 | -0.03 | 236.911 | 237.2139 | 236.4307 | 0 |
| 1736962200 | 237.1723 | 1.69 | 0.72 | 235.9619 | 237.5338 | 235.6877 | 0 |
| 1736875800 | 235.4791 | -0.24 | -0.10 | 236.0281 | 236.2518 | 235.3657 | 0 |
| 1736789400 | 235.7186 | -0.15 | -0.06 | 235.4647 | 235.8706 | 235.0587 | 0 |
| 1736530200 | 235.8669 | -0.34 | -0.15 | 235.8641 | 236.2993 | 235.6162 | 0 |
| 1736443800 | 236.2109 | -0.77 | -0.32 | 236.4896 | 236.5791 | 236.0018 | 0 |
| 1736357400 | 236.9767 | -0.32 | -0.14 | 237.296 | 237.6485 | 236.7596 | 0 |
| 1736271000 | 237.2983 | -0.35 | -0.15 | 237.722 | 237.8364 | 237.0031 | 0 |
| 1736184600 | 237.65 | 0.81 | 0.34 | 236.4126 | 237.7504 | 236.4126 | 0 |
| 1735925400 | 236.841 | -0.88 | -0.37 | 237.7714 | 237.8756 | 236.7887 | 0 |
| 1735839000 | 237.7228 | 0.37 | 0.16 | 237.1935 | 238.3779 | 237.182 | 0 |
| 1735579800 | 237.353 | 0.41 | 0.17 | 236.995 | 237.504 | 236.8582 | 0 |
| 1735320600 | 236.9472 | -0.46 | -0.19 | 237.0608 | 237.1972 | 236.4002 | 0 |
| 1734975000 | 237.4084 | -0.75 | -0.31 | 237.8301 | 237.9934 | 237.3571 | 0 |
| 1734715800 | 238.1559 | 0.04 | 0.02 | 238.3217 | 238.6608 | 237.9644 | 0 |
| 1734629400 | 238.1153 | -0.9 | -0.38 | 237.9082 | 238.5853 | 237.9039 | 0 |
| 1734543000 | 239.0132 | 0.05 | 0.02 | 238.8454 | 239.0247 | 238.5798 | 0 |
| 1734456600 | 238.9659 | -0.36 | -0.15 | 239.2149 | 239.3363 | 238.7096 | 0 |
| 1734370200 | 239.322 | -0.51 | -0.21 | 239.7931 | 239.8972 | 239.3206 | 0 |
| 1734111000 | 239.8277 | -0.72 | -0.30 | 240.2251 | 240.2816 | 239.8277 | 0 |
| 1734024600 | 240.5524 | -0.88 | -0.37 | 241.2966 | 241.7559 | 240.5524 | 0 |
| 1733938200 | 241.4346 | 0.1 | 0.04 | 241.5212 | 241.9527 | 241.1237 | 0 |
| 1733851800 | 241.333 | 0.24 | 0.10 | 241.0406 | 241.6741 | 240.8043 | 0 |
| 1733765400 | 241.0935 | -0.03 | -0.01 | 241.6528 | 241.6684 | 241.062 | 0 |
| 1733506200 | 241.1254 | -0.17 | -0.07 | 241.6435 | 242.0203 | 241.0903 | 0 |
| 1733419800 | 241.2929 | 0.17 | 0.07 | 241.1949 | 241.6253 | 240.5971 | 0 |
| 1733333400 | 241.1211 | 0.6 | 0.25 | 240.2563 | 241.2376 | 240.1238 | 0 |
| 1733247000 | 240.5198 | -0.04 | -0.02 | 240.4241 | 240.8039 | 240.131 | 0 |
| 1733160600 | 240.5608 | -0.34 | -0.14 | 240.9395 | 241.5581 | 240.5608 | 0 |
| 1732901400 | 240.9017 | 1.01 | 0.42 | 240.0791 | 240.9017 | 239.8867 | 0 |
| 1732815000 | 239.8925 | 1.01 | 0.42 | 239.1064 | 239.9104 | 239.1064 | 0 |
| 1732728600 | 238.8863 | 0.25 | 0.11 | 239.1315 | 239.4044 | 238.2344 | 0 |
| 1732642200 | 238.632 | -0.3 | -0.12 | 238.5958 | 239.0791 | 238.4404 | 0 |
| 1732555800 | 238.9277 | 0.45 | 0.19 | 238.9635 | 239.2054 | 238.0857 | 0 |
| 1732296600 | 238.4817 | 0.56 | 0.24 | 237.5783 | 239.0544 | 237.3243 | 0 |
| 1732210200 | 237.9222 | 0.09 | 0.04 | 237.7771 | 238.3485 | 237.4358 | 0 |
| 1732123800 | 237.8339 | -0.72 | -0.30 | 237.8663 | 238.2816 | 237.3926 | 0 |
| 1732037400 | 238.5535 | 0.25 | 0.11 | 238.7107 | 239.5175 | 238.1884 | 0 |
| 1731951000 | 238.2987 | -0.14 | -0.06 | 238.1402 | 238.2987 | 237.45 | 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
