Premium
DAXsubsector Semiconductors Performance (I1HC)
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 | 89.82 | 13.5651070771 | 662.14 | 759.97 | 645.58 | 0 | 0 | IX |
| 4 | 83.76 | 12.535169111 | 668.2 | 759.97 | 645.58 | 0 | 0 | IX |
| 12 | 119.48 | 18.890715912 | 632.48 | 759.97 | 605.53 | 0 | 0 | IX |
| 26 | 101.13 | 15.5386199161 | 650.83 | 759.97 | 597.8 | 0 | 0 | IX |
| 52 | 60.2 | 8.70244015265 | 691.76 | 813.79 | 597.8 | 0 | 0 | IX |
| 156 | 82.47 | 12.3183318646 | 669.49 | 841.48 | 451.21 | 0 | 0 | IX |
| 260 | 317.4 | 73.0393961708 | 434.56 | 866.82 | 219.62 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 751.96 | -8.01 | -1.05 | 751.96 | 751.96 | 751.96 | 0 |
| 1738863000 | 759.97 | 34.13 | 4.70 | 759.97 | 759.97 | 759.97 | 0 |
| 1738776600 | 725.84 | 19.2 | 2.72 | 725.84 | 725.84 | 725.84 | 0 |
| 1738690200 | 706.64 | 61.06 | 9.46 | 706.64 | 706.64 | 706.64 | 0 |
| 1738603800 | 645.58 | -16.56 | -2.50 | 645.58 | 645.58 | 645.58 | 0 |
| 1738344600 | 662.14 | 11.8 | 1.81 | 662.14 | 662.14 | 662.14 | 0 |
| 1738258200 | 650.34 | -19.81 | -2.96 | 650.34 | 650.34 | 650.34 | 0 |
| 1738171800 | 670.15 | -10.46 | -1.54 | 670.15 | 670.15 | 670.15 | 0 |
| 1738085400 | 680.61 | -6.54 | -0.95 | 680.61 | 680.61 | 680.61 | 0 |
| 1737999000 | 687.15 | -14.88 | -2.12 | 687.15 | 687.15 | 687.15 | 0 |
| 1737739800 | 702.03 | -1.97 | -0.28 | 702.03 | 702.03 | 702.03 | 0 |
| 1737653400 | 704 | -3.62 | -0.51 | 704 | 704 | 704 | 0 |
| 1737567000 | 707.62 | -1.52 | -0.21 | 707.62 | 707.62 | 707.62 | 0 |
| 1737480600 | 709.14 | 5.14 | 0.73 | 709.14 | 709.14 | 709.14 | 0 |
| 1737394200 | 704 | 1.78 | 0.25 | 704 | 704 | 704 | 0 |
| 1737135000 | 702.22 | 13.7 | 1.99 | 702.22 | 702.22 | 702.22 | 0 |
| 1737048600 | 688.52 | 0.03 | 0.00 | 688.52 | 688.52 | 688.52 | 0 |
| 1736962200 | 688.49 | 12.41 | 1.84 | 688.49 | 688.49 | 688.49 | 0 |
| 1736875800 | 676.08 | 6.18 | 0.92 | 676.08 | 676.08 | 676.08 | 0 |
| 1736789400 | 669.9 | 1.7 | 0.25 | 669.9 | 669.9 | 669.9 | 0 |
| 1736530200 | 668.2 | -1.38 | -0.21 | 668.2 | 668.2 | 668.2 | 0 |
| 1736443800 | 669.58 | -8.57 | -1.26 | 669.58 | 669.58 | 669.58 | 0 |
| 1736357400 | 678.15 | -25.32 | -3.60 | 678.15 | 678.15 | 678.15 | 0 |
| 1736271000 | 703.47 | 12.15 | 1.76 | 703.47 | 703.47 | 703.47 | 0 |
| 1736184600 | 691.32 | 45.63 | 7.07 | 691.32 | 691.32 | 691.32 | 0 |
| 1735925400 | 645.69 | -7.97 | -1.22 | 645.69 | 645.69 | 645.69 | 0 |
| 1735839000 | 653.66 | -0.44 | -0.07 | 653.66 | 653.66 | 653.66 | 0 |
| 1735579800 | 654.1 | -8.51 | -1.28 | 654.1 | 654.1 | 654.1 | 0 |
| 1735320600 | 662.61 | 5.87 | 0.89 | 662.61 | 662.61 | 662.61 | 0 |
| 1734975000 | 656.74 | 4.47 | 0.69 | 656.74 | 656.74 | 656.74 | 0 |
| 1734715800 | 652.27 | -9.28 | -1.40 | 652.27 | 652.27 | 652.27 | 0 |
| 1734629400 | 661.54999 | -38.22 | -5.46 | 661.54999 | 661.54999 | 661.54999 | 0 |
| 1734543000 | 699.77 | 14.99 | 2.19 | 699.77 | 699.77 | 699.77 | 0 |
| 1734456600 | 684.78 | 2.94 | 0.43 | 684.78 | 684.78 | 684.78 | 0 |
| 1734370200 | 681.84 | -3.52 | -0.51 | 681.84 | 681.84 | 681.84 | 0 |
| 1734111000 | 685.36 | -3.15 | -0.46 | 685.36 | 685.36 | 685.36 | 0 |
| 1734024600 | 688.51 | 0.41 | 0.06 | 688.51 | 688.51 | 688.51 | 0 |
| 1733938200 | 688.1 | -3.39 | -0.49 | 688.1 | 688.1 | 688.1 | 0 |
| 1733851800 | 691.49 | -2.28 | -0.33 | 691.49 | 691.49 | 691.49 | 0 |
| 1733765400 | 693.77 | 15.08 | 2.22 | 693.77 | 693.77 | 693.77 | 0 |
| 1733506200 | 678.69 | 7.36 | 1.10 | 678.69 | 678.69 | 678.69 | 0 |
| 1733419800 | 671.33 | 6.15 | 0.92 | 671.33 | 671.33 | 671.33 | 0 |
| 1733333400 | 665.17999 | 6.91 | 1.05 | 665.17999 | 665.17999 | 665.17999 | 0 |
| 1733247000 | 658.27 | 12.96 | 2.01 | 658.27 | 658.27 | 658.27 | 0 |
| 1733160600 | 645.30999 | 5.11 | 0.80 | 645.30999 | 645.30999 | 645.30999 | 0 |
| 1732901400 | 640.2 | 17.55 | 2.82 | 640.2 | 640.2 | 640.2 | 0 |
| 1732815000 | 622.65 | -2.25 | -0.36 | 622.65 | 622.65 | 622.65 | 0 |
| 1732728600 | 624.9 | -8.83 | -1.39 | 624.9 | 624.9 | 624.9 | 0 |
| 1732642200 | 633.73 | 0.76 | 0.12 | 633.73 | 633.73 | 633.73 | 0 |
| 1732555800 | 632.97 | 9.46 | 1.52 | 632.97 | 632.97 | 632.97 | 0 |
| 1732296600 | 623.51 | 17.98 | 2.97 | 623.51 | 623.51 | 623.51 | 0 |
| 1732210200 | 605.53 | -1.13 | -0.19 | 605.53 | 605.53 | 605.53 | 0 |
| 1732123800 | 606.66 | -0.18 | -0.03 | 606.66 | 606.66 | 606.66 | 0 |
| 1732037400 | 606.84 | -14.63 | -2.35 | 606.84 | 606.84 | 606.84 | 0 |
| 1731951000 | 621.47 | -11.01 | -1.74 | 621.47 | 621.47 | 621.47 | 0 |
| 1731691800 | 632.48 | -10.35 | -1.61 | 632.48 | 632.48 | 632.48 | 0 |
| 1731605400 | 642.83 | 27.19 | 4.42 | 642.83 | 642.83 | 642.83 | 0 |
| 1731519000 | 615.64 | -28.58 | -4.44 | 615.64 | 615.64 | 615.64 | 0 |
| 1731432600 | 644.22 | 20.73 | 3.32 | 644.22 | 644.22 | 644.22 | 0 |
| 1731346200 | 623.49 | 18.74 | 3.10 | 623.49 | 623.49 | 623.49 | 0 |
| 1731087000 | 604.75 | -3.42 | -0.56 | 604.75 | 604.75 | 604.75 | 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
