Premium
DAXsubsector Electronic Components and Hardware Performance (I1HB)
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 | -4.03 | -3.92519723386 | 102.67 | 102.67 | 98.02 | 0 | 0 | IX |
| 4 | -14.68 | -12.9544652312 | 113.32 | 113.32 | 98.02 | 0 | 0 | IX |
| 12 | -0.73 | -0.734628157392 | 99.37 | 142.9 | 82.06 | 0 | 0 | IX |
| 26 | -17.8 | -15.2868430093 | 116.44 | 142.9 | 82.06 | 0 | 0 | IX |
| 52 | -21.05 | -17.5871000084 | 119.69 | 142.9 | 82.06 | 0 | 0 | IX |
| 156 | -116.89 | -54.233749362 | 215.53 | 215.53 | 82.06 | 0 | 0 | IX |
| 260 | -90.43 | -47.828846459 | 189.07 | 255.94 | 82.06 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 98.64 | -0.39 | -0.39 | 98.64 | 98.64 | 98.64 | 0 |
| 1731691800 | 99.03 | -2.91 | -2.85 | 99.03 | 99.03 | 99.03 | 0 |
| 1731605400 | 101.94 | 2.98 | 3.01 | 101.94 | 101.94 | 101.94 | 0 |
| 1731519000 | 98.96 | 0.94 | 0.96 | 98.96 | 98.96 | 98.96 | 0 |
| 1731432600 | 98.02 | -4.65 | -4.53 | 98.02 | 98.02 | 98.02 | 0 |
| 1731346200 | 102.67 | -0.43 | -0.42 | 102.67 | 102.67 | 102.67 | 0 |
| 1731087000 | 103.1 | 1.34 | 1.32 | 103.1 | 103.1 | 103.1 | 0 |
| 1731000600 | 101.76 | -3.72 | -3.53 | 101.76 | 101.76 | 101.76 | 0 |
| 1730914200 | 105.48 | -0.6 | -0.57 | 105.48 | 105.48 | 105.48 | 0 |
| 1730827800 | 106.08 | -3.1 | -2.84 | 106.08 | 106.08 | 106.08 | 0 |
| 1730741400 | 109.18 | 0.44 | 0.40 | 109.18 | 109.18 | 109.18 | 0 |
| 1730482200 | 108.74 | -1.22 | -1.11 | 108.74 | 108.74 | 108.74 | 0 |
| 1730395800 | 109.96 | -0.48 | -0.43 | 109.96 | 109.96 | 109.96 | 0 |
| 1730309400 | 110.44 | -1.33 | -1.19 | 110.44 | 110.44 | 110.44 | 0 |
| 1730223000 | 111.77 | 1.74 | 1.58 | 111.77 | 111.77 | 111.77 | 0 |
| 1730136600 | 110.03 | 7.11 | 6.91 | 110.03 | 110.03 | 110.03 | 0 |
| 1729873800 | 102.92 | -4.45 | -4.14 | 102.92 | 102.92 | 102.92 | 0 |
| 1729787400 | 107.37 | -1.86 | -1.70 | 107.37 | 107.37 | 107.37 | 0 |
| 1729701000 | 109.23 | -2.76 | -2.46 | 109.23 | 109.23 | 109.23 | 0 |
| 1729614600 | 111.99 | -1.33 | -1.17 | 111.99 | 111.99 | 111.99 | 0 |
| 1729528200 | 113.32 | -2.04 | -1.77 | 113.32 | 113.32 | 113.32 | 0 |
| 1729269000 | 115.36 | -2.4 | -2.04 | 115.36 | 115.36 | 115.36 | 0 |
| 1729182600 | 117.76 | 4.5 | 3.97 | 117.76 | 117.76 | 117.76 | 0 |
| 1729096200 | 113.26 | 4.47 | 4.11 | 113.26 | 113.26 | 113.26 | 0 |
| 1729009800 | 108.79 | -34.11 | -23.87 | 108.79 | 108.79 | 108.79 | 0 |
| 1728923400 | 142.9 | 4.72 | 3.42 | 142.9 | 142.9 | 142.9 | 0 |
| 1728664200 | 138.18 | 4.93 | 3.70 | 138.18 | 138.18 | 138.18 | 0 |
| 1728577800 | 133.25 | 23.36 | 21.26 | 133.25 | 133.25 | 133.25 | 0 |
| 1728491400 | 109.89 | 22.28 | 25.43 | 109.89 | 109.89 | 109.89 | 0 |
| 1728405000 | 87.61 | 5.55 | 6.76 | 87.61 | 87.61 | 87.61 | 0 |
| 1728318600 | 82.06 | -0.74 | -0.89 | 82.06 | 82.06 | 82.06 | 0 |
| 1728059400 | 82.8 | -2.36 | -2.77 | 82.8 | 82.8 | 82.8 | 0 |
| 1727973000 | 85.16 | -0.26 | -0.30 | 85.16 | 85.16 | 85.16 | 0 |
| 1727886600 | 85.42 | -8.76 | -9.30 | 85.42 | 89.43 | 85.42 | 0 |
| 1727800200 | 94.18 | -1.06 | -1.11 | 94.18 | 94.18 | 94.18 | 0 |
| 1727713800 | 95.24 | 1.07 | 1.14 | 95.24 | 95.24 | 95.24 | 0 |
| 1727454600 | 94.17 | 0.01 | 0.01 | 94.17 | 94.17 | 94.17 | 0 |
| 1727368200 | 94.16 | -0.4 | -0.42 | 94.16 | 94.16 | 94.16 | 0 |
| 1727281800 | 94.56 | -0.98 | -1.03 | 94.56 | 94.56 | 94.56 | 0 |
| 1727195400 | 95.54 | -1.71 | -1.76 | 95.54 | 95.54 | 95.54 | 0 |
| 1727109000 | 97.25 | 1.14 | 1.19 | 97.25 | 97.25 | 97.25 | 0 |
| 1726849800 | 96.11 | -2.15 | -2.19 | 96.11 | 96.11 | 96.11 | 0 |
| 1726763400 | 98.26 | 3.36 | 3.54 | 98.26 | 98.26 | 98.26 | 0 |
| 1726677000 | 94.9 | -0.76 | -0.79 | 94.9 | 94.9 | 94.9 | 0 |
| 1726590600 | 95.66 | -0.28 | -0.29 | 95.66 | 95.66 | 95.66 | 0 |
| 1726504200 | 95.94 | 0.49 | 0.51 | 95.94 | 95.94 | 95.94 | 0 |
| 1726245000 | 95.45 | 0.31 | 0.33 | 95.45 | 95.45 | 95.45 | 0 |
| 1726158600 | 95.14 | 2.49 | 2.69 | 95.14 | 95.14 | 95.14 | 0 |
| 1726072200 | 92.65 | -1.21 | -1.29 | 92.65 | 92.65 | 92.65 | 0 |
| 1725985800 | 93.86 | -0.26 | -0.28 | 93.86 | 93.86 | 93.86 | 0 |
| 1725899400 | 94.12 | -1.2 | -1.26 | 94.12 | 94.12 | 94.12 | 0 |
| 1725640200 | 95.32 | -1.5 | -1.55 | 95.32 | 95.32 | 95.32 | 0 |
| 1725553800 | 96.82 | -1 | -1.02 | 96.82 | 96.82 | 96.82 | 0 |
| 1725467400 | 97.82 | -1.05 | -1.06 | 97.82 | 97.82 | 97.82 | 0 |
| 1725381000 | 98.87 | -0.79 | -0.79 | 98.87 | 98.87 | 98.87 | 0 |
| 1725294600 | 99.66 | -0.93 | -0.92 | 99.66 | 99.66 | 99.66 | 0 |
| 1725035400 | 100.59 | 0.38 | 0.38 | 100.59 | 100.59 | 100.59 | 0 |
| 1724949000 | 100.21 | 0.58 | 0.58 | 100.21 | 100.21 | 100.21 | 0 |
| 1724862600 | 99.63 | -0.01 | -0.01 | 99.63 | 99.63 | 99.63 | 0 |
| 1724776200 | 99.64 | 0.27 | 0.27 | 99.64 | 99.64 | 99.64 | 0 |
| 1724689800 | 99.37 | -0.19 | -0.19 | 99.37 | 99.37 | 99.37 | 0 |
| 1724430600 | 99.56 | -0.53 | -0.53 | 99.56 | 99.56 | 99.56 | 0 |
| 1724344200 | 100.09 | -0.34 | -0.34 | 100.09 | 100.09 | 100.09 | 0 |
| 1724257800 | 100.43 | 2.02 | 2.05 | 100.43 | 100.43 | 100.43 | 0 |
| 1724171400 | 98.41 | -2.26 | -2.24 | 98.41 | 98.41 | 98.41 | 0 |
| 1724085000 | 100.67 | 0.47 | 0.47 | 100.67 | 100.67 | 100.67 | 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
