Premium
STOXX DAX MNTHLY HDGED (I1HR)
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 | -1.48 | -0.443312865059 | 333.85 | 335.44 | 332.37 | 0 | 0 | IX |
| 4 | 18.51 | 5.89753393233 | 313.86 | 335.44 | 312.95 | 0 | 0 | IX |
| 12 | 17.42 | 5.53103667249 | 314.95 | 335.44 | 312.95 | 0 | 0 | IX |
| 26 | 29.07 | 9.58456973294 | 303.3 | 335.44 | 289.83 | 0 | 0 | IX |
| 52 | 44.91 | 15.623043206 | 287.46 | 335.44 | 280.83 | 0 | 0 | IX |
| 156 | 88.92 | 36.5249537893 | 243.45 | 335.44 | 214.16 | 0 | 0 | IX |
| 260 | 88.92 | 36.5249537893 | 243.45 | 335.44 | 214.16 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 333.63 | -1.54 | -0.46 | 333.63 | 333.63 | 333.63 | 0 |
| 1734370200 | 335.17 | -0.27 | -0.08 | 335.17 | 335.17 | 335.17 | 0 |
| 1734111000 | 335.44 | 0.44 | 0.13 | 335.44 | 335.44 | 335.44 | 0 |
| 1734024600 | 335 | 1.15 | 0.34 | 335 | 335 | 335 | 0 |
| 1733938200 | 333.85 | -0.33 | -0.10 | 333.85 | 333.85 | 333.85 | 0 |
| 1733851800 | 334.18 | -0.51 | -0.15 | 334.18 | 334.18 | 334.18 | 0 |
| 1733765400 | 334.69 | 0.33 | 0.10 | 334.69 | 334.69 | 334.69 | 0 |
| 1733506200 | 334.36 | 2.07 | 0.62 | 334.36 | 334.36 | 334.36 | 0 |
| 1733419800 | 332.29 | 3.6 | 1.10 | 332.29 | 332.29 | 332.29 | 0 |
| 1733333400 | 328.69 | 1.28 | 0.39 | 328.69 | 328.69 | 328.69 | 0 |
| 1733247000 | 327.41 | 4.89 | 1.52 | 327.41 | 327.41 | 327.41 | 0 |
| 1733160600 | 322.52 | 3.06 | 0.96 | 322.52 | 322.52 | 322.52 | 0 |
| 1732901400 | 319.45999 | 2.54 | 0.80 | 319.45999 | 319.45999 | 319.45999 | 0 |
| 1732815000 | 316.92 | -0.54 | -0.17 | 316.92 | 316.92 | 316.92 | 0 |
| 1732728600 | 317.45999 | -1.78 | -0.56 | 317.45999 | 317.45999 | 317.45999 | 0 |
| 1732642200 | 319.24 | 1.29 | 0.41 | 319.24 | 319.24 | 319.24 | 0 |
| 1732555800 | 317.95 | 2.74 | 0.87 | 317.95 | 317.95 | 317.95 | 0 |
| 1732296600 | 315.20999 | 2.26 | 0.72 | 315.20999 | 315.20999 | 315.20999 | 0 |
| 1732210200 | 312.95 | -0.91 | -0.29 | 312.95 | 312.95 | 312.95 | 0 |
| 1732123800 | 313.86 | -2.14 | -0.68 | 313.86 | 313.86 | 313.86 | 0 |
| 1732037400 | 316 | -0.36 | -0.11 | 316 | 316 | 316 | 0 |
| 1731951000 | 316.36 | -0.97 | -0.31 | 316.36 | 316.36 | 316.36 | 0 |
| 1731691800 | 317.33 | 4.21 | 1.34 | 317.33 | 317.33 | 317.33 | 0 |
| 1731605400 | 313.12 | -0.51 | -0.16 | 313.12 | 313.12 | 313.12 | 0 |
| 1731519000 | 313.63 | -6.79 | -2.12 | 313.63 | 313.63 | 313.63 | 0 |
| 1731432600 | 320.42 | 3.8 | 1.20 | 320.42 | 320.42 | 320.42 | 0 |
| 1731346200 | 316.62 | -2.56 | -0.80 | 316.62 | 316.62 | 316.62 | 0 |
| 1731087000 | 319.18 | 5.26 | 1.68 | 319.18 | 319.18 | 319.18 | 0 |
| 1731000600 | 313.92 | -3.55 | -1.12 | 313.92 | 313.92 | 313.92 | 0 |
| 1730914200 | 317.47 | 1.72 | 0.54 | 317.47 | 317.47 | 317.47 | 0 |
| 1730827800 | 315.75 | -1.83 | -0.58 | 315.75 | 315.75 | 315.75 | 0 |
| 1730741400 | 317.58 | 2.81 | 0.89 | 317.58 | 317.58 | 317.58 | 0 |
| 1730482200 | 314.77 | -2.98 | -0.94 | 314.77 | 314.77 | 314.77 | 0 |
| 1730395800 | 317.75 | -3.85 | -1.20 | 317.75 | 317.75 | 317.75 | 0 |
| 1730309400 | 321.6 | -0.95 | -0.29 | 321.6 | 321.6 | 321.6 | 0 |
| 1730223000 | 322.55 | 1.13 | 0.35 | 322.55 | 322.55 | 322.55 | 0 |
| 1730136600 | 321.42 | 0.25 | 0.08 | 321.42 | 321.42 | 321.42 | 0 |
| 1729873800 | 321.17 | 1.08 | 0.34 | 321.17 | 321.17 | 321.17 | 0 |
| 1729787400 | 320.08999 | -0.78 | -0.24 | 320.08999 | 320.08999 | 320.08999 | 0 |
| 1729701000 | 320.87 | -0.7 | -0.22 | 320.87 | 320.87 | 320.87 | 0 |
| 1729614600 | 321.57 | -3.35 | -1.03 | 321.57 | 321.57 | 321.57 | 0 |
| 1729528200 | 324.92 | 1.13 | 0.35 | 324.92 | 324.92 | 324.92 | 0 |
| 1729269000 | 323.79 | 2.51 | 0.78 | 323.79 | 323.79 | 323.79 | 0 |
| 1729182600 | 321.27999 | -0.91 | -0.28 | 321.27999 | 321.27999 | 321.27999 | 0 |
| 1729096200 | 322.19 | -0.43 | -0.13 | 322.19 | 322.19 | 322.19 | 0 |
| 1729009800 | 322.62 | 2.17 | 0.68 | 322.62 | 322.62 | 322.62 | 0 |
| 1728923400 | 320.45 | 2.64 | 0.83 | 320.45 | 320.45 | 320.45 | 0 |
| 1728664200 | 317.81 | -0.69 | -0.22 | 317.81 | 317.81 | 317.81 | 0 |
| 1728577800 | 318.5 | 3.17 | 1.01 | 318.5 | 318.5 | 318.5 | 0 |
| 1728491400 | 315.33 | -0.7 | -0.22 | 315.33 | 315.33 | 315.33 | 0 |
| 1728405000 | 316.02999 | -0.33 | -0.10 | 316.02999 | 316.02999 | 316.02999 | 0 |
| 1728318600 | 316.36 | 1.66 | 0.53 | 316.36 | 316.36 | 316.36 | 0 |
| 1728059400 | 314.7 | -2.55 | -0.80 | 314.7 | 314.7 | 314.7 | 0 |
| 1727973000 | 317.25 | -0.89 | -0.28 | 317.25 | 317.25 | 317.25 | 0 |
| 1727886600 | 318.14 | -1.92 | -0.60 | 318.14 | 318.14 | 318.14 | 0 |
| 1727800200 | 320.06 | -2.59 | -0.80 | 320.06 | 320.06 | 320.06 | 0 |
| 1727713800 | 322.64999 | 3.67 | 1.15 | 322.64999 | 322.64999 | 322.64999 | 0 |
| 1727454600 | 318.98 | 5.35 | 1.71 | 318.98 | 318.98 | 318.98 | 0 |
| 1727368200 | 313.63 | -1.32 | -0.42 | 313.63 | 313.63 | 313.63 | 0 |
| 1727281800 | 314.95 | 2.45 | 0.78 | 314.95 | 314.95 | 314.95 | 0 |
| 1727195400 | 312.5 | 2.05 | 0.66 | 312.5 | 312.5 | 312.5 | 0 |
| 1727109000 | 310.45 | -4.78 | -1.52 | 310.45 | 310.45 | 310.45 | 0 |
| 1726849800 | 315.23 | 4.78 | 1.54 | 315.23 | 315.23 | 315.23 | 0 |
| 1726763400 | 310.45 | -0.29 | -0.09 | 310.45 | 310.45 | 310.45 | 0 |
| 1726677000 | 310.74 | 1.45 | 0.47 | 310.74 | 310.74 | 310.74 | 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
