Premium
DivDAX Index (GSUK)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.52 | 2.8917177432 | 190.89 | 197.76 | 190.89 | 0 | 0 | IX |
| 4 | 12.14 | 6.5881586802 | 184.27 | 197.76 | 181.77 | 0 | 0 | IX |
| 12 | 11.97 | 6.48991541965 | 184.44 | 197.76 | 176.8 | 0 | 0 | IX |
| 26 | 10.89 | 5.86998706339 | 185.52 | 197.76 | 170.49 | 0 | 0 | IX |
| 52 | 14.29 | 7.84647485175 | 182.12 | 200.22 | 170.49 | 0 | 0 | IX |
| 156 | -0.77 | -0.390506136525 | 197.18 | 200.22 | 140.76 | 0 | 0 | IX |
| 260 | 28.22 | 16.7786432011 | 168.19 | 200.22 | 100.66 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 196.41 | -1 | -0.51 | 197.72 | 197.72 | 195.94 | 0 |
| 1738258200 | 197.41 | 1.29 | 0.66 | 196.35 | 197.76 | 196.32 | 0 |
| 1738171800 | 196.12 | 1.37 | 0.70 | 195.01 | 196.58 | 194.18 | 0 |
| 1738085400 | 194.75 | 0.98 | 0.51 | 193.71 | 195.9 | 193.43 | 0 |
| 1737999000 | 193.77 | 2.46 | 1.29 | 191.53 | 194.23 | 191.42 | 0 |
| 1737739800 | 191.31 | 0.81 | 0.43 | 190.89 | 193.38 | 190.89 | 0 |
| 1737653400 | 190.5 | 0.73 | 0.38 | 189.84 | 190.68 | 189.67 | 0 |
| 1737567000 | 189.77 | 0 | 0.00 | 189.77 | 189.77 | 189.77 | 0 |
| 1737480600 | 189.77 | -0.95 | -0.50 | 190.52 | 190.52 | 189.21 | 0 |
| 1737394200 | 190.72 | 2.13 | 1.13 | 188.64 | 191.59 | 188.11 | 0 |
| 1737135000 | 188.59 | 1.61 | 0.86 | 187.34 | 189.37 | 187.34 | 0 |
| 1737048600 | 186.98 | -0.18 | -0.10 | 187.65 | 187.83 | 186.3 | 0 |
| 1736962200 | 187.16 | 3.99 | 2.18 | 183.58 | 187.53 | 183.58 | 0 |
| 1736875800 | 183.17 | 0.85 | 0.47 | 182.5 | 184.43 | 182.5 | 0 |
| 1736789400 | 182.32 | -0.16 | -0.09 | 182.43 | 183.11 | 181.77 | 0 |
| 1736530200 | 182.48 | -1.13 | -0.62 | 183.37 | 184.84 | 181.93 | 0 |
| 1736443800 | 183.61 | -1.35 | -0.73 | 184.15 | 184.15 | 183.19 | 0 |
| 1736357400 | 184.96 | -1.38 | -0.74 | 186.17 | 186.66 | 183.81 | 0 |
| 1736271000 | 186.34 | 0.89 | 0.48 | 184.98 | 186.55 | 184.04 | 0 |
| 1736184600 | 185.45 | 2.78 | 1.52 | 182.69 | 186.78 | 182.69 | 0 |
| 1735925400 | 182.67 | -1.34 | -0.73 | 184.27 | 184.49 | 182.55 | 0 |
| 1735839000 | 184.01 | 0.12 | 0.07 | 184.18 | 185.06 | 182.17 | 0 |
| 1735579800 | 183.89 | -0.21 | -0.11 | 183.66 | 184.43 | 183.38 | 0 |
| 1735320600 | 184.1 | 1.51 | 0.83 | 182.23 | 184.1 | 181.97 | 0 |
| 1734975000 | 182.59 | -0.8 | -0.44 | 183.46 | 183.46 | 182.02 | 0 |
| 1734715800 | 183.39 | -0.26 | -0.14 | 183.01 | 183.73 | 181.43 | 0 |
| 1734629400 | 183.65 | -1.87 | -1.01 | 185.42 | 185.42 | 183.58 | 0 |
| 1734543000 | 185.52 | -0.96 | -0.51 | 186.77 | 187.01 | 185.42 | 0 |
| 1734456600 | 186.48 | -1.07 | -0.57 | 187.3 | 187.73 | 186.39 | 0 |
| 1734370200 | 187.55 | -2.97 | -1.56 | 190.24 | 190.24 | 187.06 | 0 |
| 1734111000 | 190.52 | 0.82 | 0.43 | 189.73 | 191.79 | 189.64 | 0 |
| 1734024600 | 189.7 | -0.17 | -0.09 | 189.87 | 190.61 | 189.41 | 0 |
| 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 |
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
