Premium
DAX ESG GR (I1H2)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 50.26 | 2.7804516436 | 1807.62 | 1862.78 | 1794.77 | 0 | 0 | IX |
| 4 | 149.52 | 8.75225362336 | 1708.36 | 1862.78 | 1708.04 | 0 | 0 | IX |
| 12 | 259.84 | 16.2599184 | 1598.04 | 1862.78 | 1585.99 | 0 | 0 | IX |
| 26 | 357.62 | 23.8372015517 | 1500.26 | 1862.78 | 1496.21 | 0 | 0 | IX |
| 52 | 436.2 | 30.6820100163 | 1421.68 | 1862.78 | 1419.97 | 0 | 0 | IX |
| 156 | 777.89 | 72.0275187733 | 1079.99 | 1862.78 | 1009.2 | 0 | 0 | IX |
| 260 | 777.89 | 72.0275187733 | 1079.99 | 1862.78 | 1009.2 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 1862.45 | 40.36 | 2.22 | 1828.76 | 1862.78 | 1828.48 | 0 |
| 1739381400 | 1822.09 | 10.35 | 0.57 | 1813.22 | 1826.15 | 1808.72 | 0 |
| 1739295000 | 1811.74 | 5.68 | 0.31 | 1804.49 | 1812.85 | 1803.47 | 0 |
| 1739208600 | 1806.06 | 8.83 | 0.49 | 1800.61 | 1809.33 | 1797.92 | 0 |
| 1738949400 | 1797.23 | -9.25 | -0.51 | 1807.62 | 1811.83 | 1794.77 | 0 |
| 1738863000 | 1806.48 | 32.91 | 1.86 | 1779.84 | 1807.93 | 1778.19 | 0 |
| 1738776600 | 1773.57 | 6.63 | 0.38 | 1762.71 | 1773.57 | 1757.61 | 0 |
| 1738690200 | 1766.94 | 6.84 | 0.39 | 1761.52 | 1767.43 | 1752.63 | 0 |
| 1738603800 | 1760.1 | -27.1 | -1.52 | 1763.84 | 1764.07 | 1744.7 | 0 |
| 1738344600 | 1787.2 | -2.45 | -0.14 | 1792.76 | 1793.78 | 1784.61 | 0 |
| 1738258200 | 1789.65 | 10.75 | 0.60 | 1783.38 | 1789.93 | 1779.78 | 0 |
| 1738171800 | 1778.9 | 14.96 | 0.85 | 1765.73 | 1782.42 | 1765.25 | 0 |
| 1738085400 | 1763.94 | 11.07 | 0.63 | 1750.05 | 1769.47 | 1749.5 | 0 |
| 1737999000 | 1752.87 | -7.8 | -0.44 | 1761.41 | 1761.41 | 1739.43 | 0 |
| 1737739800 | 1760.67 | 1.37 | 0.08 | 1764.33 | 1771.38 | 1756.91 | 0 |
| 1737653400 | 1759.3 | 27.89 | 1.61 | 1752.04 | 1760.53 | 1748.07 | 0 |
| 1737567000 | 1731.41 | 0 | 0.00 | 1731.41 | 1731.41 | 1731.41 | 0 |
| 1737480600 | 1731.41 | 4.06 | 0.24 | 1724.43 | 1731.92 | 1720.63 | 0 |
| 1737394200 | 1727.35 | 6.87 | 0.40 | 1722.6 | 1733.25 | 1715.88 | 0 |
| 1737135000 | 1720.48 | 18.17 | 1.07 | 1708.36 | 1723.76 | 1708.04 | 0 |
| 1737048600 | 1702.31 | 1.4 | 0.08 | 1704.66 | 1709.1 | 1695.91 | 0 |
| 1736962200 | 1700.91 | 27.07 | 1.62 | 1679.06 | 1705.28 | 1677.31 | 0 |
| 1736875800 | 1673.84 | 12 | 0.72 | 1668.59 | 1680.34 | 1668.59 | 0 |
| 1736789400 | 1661.84 | -6.5 | -0.39 | 1665.06 | 1666.14 | 1653.4 | 0 |
| 1736530200 | 1668.34 | -13.51 | -0.80 | 1680.76 | 1686.3 | 1666.51 | 0 |
| 1736443800 | 1681.85 | 1.19 | 0.07 | 1675.75 | 1684.29 | 1672.7 | 0 |
| 1736357400 | 1680.66 | -8.45 | -0.50 | 1688.17 | 1695.49 | 1673.88 | 0 |
| 1736271000 | 1689.11 | 9.76 | 0.58 | 1677.79 | 1692.12 | 1672.84 | 0 |
| 1736184600 | 1679.35 | 27.7 | 1.68 | 1656.38 | 1681.84 | 1656.15 | 0 |
| 1735925400 | 1651.65 | -8.75 | -0.53 | 1661.79 | 1662.88 | 1648.03 | 0 |
| 1735839000 | 1660.4 | 4.76 | 0.29 | 1654.52 | 1663.95 | 1645.6199 | 0 |
| 1735579800 | 1655.64 | -4.8 | -0.29 | 1654.31 | 1660.6099 | 1652.13 | 0 |
| 1735320600 | 1660.44 | 9.81 | 0.59 | 1648.13 | 1660.6099 | 1644.63 | 0 |
| 1734975000 | 1650.63 | -2.62 | -0.16 | 1650.43 | 1653.3 | 1646.6 | 0 |
| 1734715800 | 1653.25 | -5.26 | -0.32 | 1649.15 | 1656.16 | 1634.1199 | 0 |
| 1734629400 | 1658.51 | -25.02 | -1.49 | 1671.93 | 1672.23 | 1657.8699 | 0 |
| 1734543000 | 1683.53 | -2.41 | -0.14 | 1686.8 | 1690.47 | 1683.18 | 0 |
| 1734456600 | 1685.94 | -5.93 | -0.35 | 1688.66 | 1694.75 | 1685.14 | 0 |
| 1734370200 | 1691.87 | -8.4 | -0.49 | 1697.33 | 1698.39 | 1690.48 | 0 |
| 1734111000 | 1700.27 | 0.06 | 0.00 | 1700.95 | 1710.69 | 1697.98 | 0 |
| 1734024600 | 1700.21 | -2.73 | -0.16 | 1703.51 | 1707.28 | 1698.82 | 0 |
| 1733938200 | 1702.94 | 7.15 | 0.42 | 1697.52 | 1704.41 | 1689.49 | 0 |
| 1733851800 | 1695.79 | -0.34 | -0.02 | 1693.58 | 1699.27 | 1689.26 | 0 |
| 1733765400 | 1696.13 | -0.47 | -0.03 | 1701.52 | 1706.32 | 1695.02 | 0 |
| 1733506200 | 1696.6 | 2.13 | 0.13 | 1694.08 | 1700.22 | 1693.14 | 0 |
| 1733419800 | 1694.47 | 14.31 | 0.85 | 1680.22 | 1695.27 | 1680.02 | 0 |
| 1733333400 | 1680.16 | 13.64 | 0.82 | 1670.48 | 1683.33 | 1670.1199 | 0 |
| 1733247000 | 1666.52 | 5.88 | 0.35 | 1661.28 | 1668.76 | 1660.19 | 0 |
| 1733160600 | 1660.64 | 23.08 | 1.41 | 1634.31 | 1662.64 | 1632.6099 | 0 |
| 1732901400 | 1637.56 | 14.5 | 0.89 | 1620.94 | 1638.06 | 1618.21 | 0 |
| 1732815000 | 1623.06 | 8.6 | 0.53 | 1619.58 | 1626.24 | 1617.42 | 0 |
| 1732728600 | 1614.46 | -1.77 | -0.11 | 1615.88 | 1617.48 | 1604.38 | 0 |
| 1732642200 | 1616.23 | -10.57 | -0.65 | 1621.72 | 1624.49 | 1610.32 | 0 |
| 1732555800 | 1626.8 | 13.83 | 0.86 | 1621.6199 | 1628.98 | 1615.85 | 0 |
| 1732296600 | 1612.97 | 18.95 | 1.19 | 1598.04 | 1612.97 | 1585.99 | 0 |
| 1732210200 | 1594.02 | 9.01 | 0.57 | 1585.59 | 1594.41 | 1574.85 | 0 |
| 1732123800 | 1585.01 | -5.53 | -0.35 | 1598.2 | 1600.42 | 1582.24 | 0 |
| 1732037400 | 1590.54 | -11.99 | -0.75 | 1601.82 | 1606.3 | 1570.35 | 0 |
| 1731951000 | 1602.53 | -5.39 | -0.34 | 1609.8699 | 1613.7 | 1596.06 | 0 |
| 1731691800 | 1607.92 | -0.54 | -0.03 | 1601.9 | 1613.1199 | 1597.94 | 0 |
| 1731605400 | 1608.46 | 22.83 | 1.44 | 1586.85 | 1610.4 | 1583.77 | 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
