Premium
DivDAX Index (GSUK)
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 | 3.2 | 1.71581769437 | 186.5 | 190.74 | 186.43 | 0 | 0 | IX |
| 4 | 11.62 | 6.5251572327 | 178.08 | 190.74 | 177.62 | 0 | 0 | IX |
| 12 | 1.27 | 0.673990341241 | 188.43 | 196.34 | 176.8 | 0 | 0 | IX |
| 26 | 3.89 | 2.09353640816 | 185.81 | 196.34 | 170.49 | 0 | 0 | IX |
| 52 | 7.53 | 4.13350167426 | 182.17 | 200.22 | 170.49 | 0 | 0 | IX |
| 156 | 3.43 | 1.84141300263 | 186.27 | 200.22 | 140.76 | 0 | 0 | IX |
| 260 | 16.99 | 9.83729951943 | 172.71 | 200.22 | 100.66 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 189.87 | 0.27 | 0.14 | 189.89 | 190.74 | 189.39 | 0 |
| 1733851800 | 189.6 | 0.27 | 0.14 | 189.23 | 190.02 | 188.54 | 0 |
| 1733765400 | 189.33 | 0.53 | 0.28 | 189.33 | 190.22 | 189.28 | 0 |
| 1733506200 | 188.8 | 0.73 | 0.39 | 188.21 | 189.62 | 188.21 | 0 |
| 1733419800 | 188.07 | 1.57 | 0.84 | 186.5 | 188.25 | 186.43 | 0 |
| 1733333400 | 186.5 | 1 | 0.54 | 185.58 | 187.52 | 185.58 | 0 |
| 1733247000 | 185.5 | -0.75 | -0.40 | 186.43 | 186.79 | 185.5 | 0 |
| 1733160600 | 186.25 | 2.24 | 1.22 | 184.03 | 187.23 | 183.28 | 0 |
| 1732901400 | 184.01 | 1.14 | 0.62 | 182.75 | 184.09 | 182.02 | 0 |
| 1732815000 | 182.87 | 1.11 | 0.61 | 182.02 | 183.21 | 182.02 | 0 |
| 1732728600 | 181.76 | 0.18 | 0.10 | 181.59 | 181.86 | 180.29 | 0 |
| 1732642200 | 181.58 | -2.06 | -1.12 | 183.3 | 183.3 | 181.19 | 0 |
| 1732555800 | 183.64 | 1.33 | 0.73 | 182.8 | 184.06 | 182.13 | 0 |
| 1732296600 | 182.31 | 2.53 | 1.41 | 180.06 | 182.31 | 179.11 | 0 |
| 1732210200 | 179.78 | 0.32 | 0.18 | 179.46 | 179.86 | 177.7 | 0 |
| 1732123800 | 179.46 | -1.12 | -0.62 | 181.11 | 181.53 | 179.27 | 0 |
| 1732037400 | 180.58 | -1.05 | -0.58 | 181.61 | 182.43 | 178.49 | 0 |
| 1731951000 | 181.63 | 0.11 | 0.06 | 181.7 | 182.58 | 180.58 | 0 |
| 1731691800 | 181.52 | 0.82 | 0.45 | 180.27 | 182.19 | 179.82 | 0 |
| 1731605400 | 180.7 | 2.54 | 1.43 | 178.08 | 181.05 | 177.62 | 0 |
| 1731519000 | 178.16 | -1.63 | -0.91 | 179.59 | 180.21 | 176.8 | 0 |
| 1731432600 | 179.79 | -3.89 | -2.12 | 183.41 | 183.41 | 179.56 | 0 |
| 1731346200 | 183.68 | 1.69 | 0.93 | 182.27 | 184.51 | 182.27 | 0 |
| 1731087000 | 181.99 | -2.5 | -1.36 | 184.44 | 184.44 | 181.65 | 0 |
| 1731000600 | 184.49 | 2.61 | 1.44 | 182.19 | 185.49 | 182.19 | 0 |
| 1730914200 | 181.88 | -4.08 | -2.19 | 186.19 | 186.76 | 180.88 | 0 |
| 1730827800 | 185.96 | -0.55 | -0.29 | 186.42 | 186.72 | 184.94 | 0 |
| 1730741400 | 186.51 | -0.71 | -0.38 | 187.14 | 188.13 | 186.51 | 0 |
| 1730482200 | 187.22 | 1.1 | 0.59 | 185.99 | 187.72 | 185.98 | 0 |
| 1730395800 | 186.12 | -1.51 | -0.80 | 187.28 | 187.28 | 185.47 | 0 |
| 1730309400 | 187.63 | -1.87 | -0.99 | 188.9 | 189.35 | 186.77 | 0 |
| 1730223000 | 189.5 | -1.58 | -0.83 | 191.13 | 192.01 | 189.27 | 0 |
| 1730136600 | 191.08 | -0.02 | -0.01 | 191.65 | 192.4 | 190.1 | 0 |
| 1729873800 | 191.1 | -0.24 | -0.13 | 191.12 | 191.68 | 189.57 | 0 |
| 1729787400 | 191.34 | 1.91 | 1.01 | 189.46 | 193.05 | 189.46 | 0 |
| 1729701000 | 189.43 | -0.66 | -0.35 | 190.27 | 191.77 | 189.31 | 0 |
| 1729614600 | 190.09 | -1.58 | -0.82 | 191.6 | 191.6 | 189.28 | 0 |
| 1729528200 | 191.67 | -2.18 | -1.12 | 193.65 | 193.65 | 191.58 | 0 |
| 1729269000 | 193.85 | 1.76 | 0.92 | 192.01 | 194.34 | 191.89 | 0 |
| 1729182600 | 192.09 | -0.68 | -0.35 | 192.7 | 193.09 | 191.77 | 0 |
| 1729096200 | 192.77 | -0.07 | -0.04 | 192.99 | 193.24 | 191.75 | 0 |
| 1729009800 | 192.84 | 0.37 | 0.19 | 192.87 | 193.27 | 191.79 | 0 |
| 1728923400 | 192.47 | 0.42 | 0.22 | 192.28 | 192.71 | 191.59 | 0 |
| 1728664200 | 192.05 | 0.84 | 0.44 | 191.14 | 192.07 | 190.5 | 0 |
| 1728577800 | 191.21 | 0.18 | 0.09 | 191.08 | 192.1 | 190.5 | 0 |
| 1728491400 | 191.03 | 2.21 | 1.17 | 188.84 | 191.07 | 188.63 | 0 |
| 1728405000 | 188.82 | -1.41 | -0.74 | 189.83 | 189.83 | 187.63 | 0 |
| 1728318600 | 190.23 | -0.69 | -0.36 | 191 | 191.35 | 189.68 | 0 |
| 1728059400 | 190.92 | 1.36 | 0.72 | 189.41 | 191.53 | 189.3 | 0 |
| 1727973000 | 189.56 | -1.51 | -0.79 | 190.7 | 190.8 | 189.14 | 0 |
| 1727886600 | 191.07 | -1.04 | -0.54 | 192.04 | 192.04 | 190.54 | 0 |
| 1727800200 | 192.11 | -1.52 | -0.79 | 193.64 | 194.17 | 191.56 | 0 |
| 1727713800 | 193.63 | -2.39 | -1.22 | 195.57 | 195.57 | 193.14 | 0 |
| 1727454600 | 196.02 | 4.19 | 2.18 | 191.9 | 196.34 | 191.9 | 0 |
| 1727368200 | 191.83 | 2.87 | 1.52 | 189.43 | 192 | 189.43 | 0 |
| 1727281800 | 188.96 | -1.33 | -0.70 | 190.12 | 190.82 | 188.6 | 0 |
| 1727195400 | 190.29 | 2.12 | 1.13 | 188.3 | 190.66 | 188.3 | 0 |
| 1727109000 | 188.17 | 1.35 | 0.72 | 186.79 | 188.17 | 185.97 | 0 |
| 1726849800 | 186.82 | -3.16 | -1.66 | 189.92 | 189.95 | 186.65 | 0 |
| 1726763400 | 189.98 | 1.83 | 0.97 | 188.43 | 190.68 | 188.43 | 0 |
| 1726677000 | 188.15 | 0.72 | 0.38 | 187.49 | 188.88 | 187.49 | 0 |
| 1726590600 | 187.43 | 1.25 | 0.67 | 186.43 | 188.37 | 186.43 | 0 |
| 1726504200 | 186.18 | -0.28 | -0.15 | 186.34 | 186.35 | 185.35 | 0 |
| 1726245000 | 186.46 | 2.25 | 1.22 | 184.55 | 186.97 | 184.55 | 0 |
| 1726158600 | 184.21 | 1.25 | 0.68 | 183.59 | 185.11 | 182.98 | 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
