Premium
STOXX DAX TTM (I1HV)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.41 | 4.36767767994 | 398.61 | 416.02 | 398.61 | 0 | 0 | IX |
| 4 | -14.29 | -3.32086170435 | 430.31 | 430.31 | 369.39 | 0 | 0 | IX |
| 12 | 9.34 | 2.29664601161 | 406.68 | 445.51 | 369.39 | 0 | 0 | IX |
| 26 | 42.31 | 11.3216130154 | 373.71 | 445.51 | 360.06 | 0 | 0 | IX |
| 52 | 56.38 | 15.676787899 | 359.64 | 445.51 | 321.55 | 0 | 0 | IX |
| 156 | 183.96 | 79.2726019133 | 232.06 | 445.51 | 208.92 | 0 | 0 | IX |
| 260 | 183.96 | 79.2726019133 | 232.06 | 445.51 | 208.92 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 416.02 | 3.01 | 0.73 | 416.02 | 416.02 | 416.02 | 0 |
| 1745512200 | 413.01 | 13.26 | 3.32 | 413.01 | 413.01 | 413.01 | 0 |
| 1745425800 | 399.75 | 1.14 | 0.29 | 399.75 | 399.75 | 399.75 | 0 |
| 1745339400 | 398.61 | -2.45 | -0.61 | 398.61 | 398.61 | 398.61 | 0 |
| 1744907400 | 401.06 | 2 | 0.50 | 401.06 | 401.06 | 401.06 | 0 |
| 1744821000 | 399.06 | 3.27 | 0.83 | 399.06 | 399.06 | 399.06 | 0 |
| 1744734600 | 395.79 | 11.09 | 2.88 | 395.79 | 395.79 | 395.79 | 0 |
| 1744648200 | 384.7 | -2.82 | -0.73 | 384.7 | 384.7 | 384.7 | 0 |
| 1744389000 | 387.52 | 18.13 | 4.91 | 387.52 | 387.52 | 387.52 | 0 |
| 1744302600 | 369.39 | -8.28 | -2.19 | 369.39 | 369.39 | 369.39 | 0 |
| 1744216200 | 377.67 | 4.99 | 1.34 | 377.67 | 377.67 | 377.67 | 0 |
| 1744129800 | 372.68 | -11.34 | -2.95 | 372.68 | 372.68 | 372.68 | 0 |
| 1744043400 | 384.02 | -24.2 | -5.93 | 384.02 | 384.02 | 384.02 | 0 |
| 1743784200 | 408.22 | -11.49 | -2.74 | 408.22 | 408.22 | 408.22 | 0 |
| 1743697800 | 419.71 | -4.5 | -1.06 | 419.71 | 419.71 | 419.71 | 0 |
| 1743611400 | 424.21 | 5.9 | 1.41 | 424.21 | 424.21 | 424.21 | 0 |
| 1743525000 | 418.31 | -5.39 | -1.27 | 418.31 | 418.31 | 418.31 | 0 |
| 1743438600 | 423.7 | -6.61 | -1.54 | 423.7 | 423.7 | 423.7 | 0 |
| 1743183000 | 430.31 | -0.09 | -0.02 | 430.31 | 430.31 | 430.31 | 0 |
| 1743096600 | 430.4 | -5.29 | -1.21 | 430.4 | 430.4 | 430.4 | 0 |
| 1743010200 | 435.69 | 1.97 | 0.45 | 435.69 | 435.69 | 435.69 | 0 |
| 1742923800 | 433.72 | 1.34 | 0.31 | 433.72 | 433.72 | 433.72 | 0 |
| 1742837400 | 432.38 | -0.58 | -0.13 | 432.38 | 432.38 | 432.38 | 0 |
| 1742578200 | 432.96 | -10.78 | -2.43 | 432.96 | 432.96 | 432.96 | 0 |
| 1742491800 | 443.74 | -1.77 | -0.40 | 443.74 | 443.74 | 443.74 | 0 |
| 1742405400 | 445.51 | 5.71 | 1.30 | 445.51 | 445.51 | 445.51 | 0 |
| 1742319000 | 439.8 | 6.69 | 1.54 | 439.8 | 439.8 | 439.8 | 0 |
| 1742232600 | 433.11 | 10.2 | 2.41 | 433.11 | 433.11 | 433.11 | 0 |
| 1741973400 | 422.91 | -3.24 | -0.76 | 422.91 | 422.91 | 422.91 | 0 |
| 1741887000 | 426.15 | 6.38 | 1.52 | 426.15 | 426.15 | 426.15 | 0 |
| 1741800600 | 419.77 | 0.93 | 0.22 | 419.77 | 419.77 | 419.77 | 0 |
| 1741714200 | 418.84 | -10 | -2.33 | 418.84 | 418.84 | 418.84 | 0 |
| 1741627800 | 428.84 | -6.48 | -1.49 | 428.84 | 428.84 | 428.84 | 0 |
| 1741368600 | 435.32 | 2.24 | 0.52 | 435.32 | 435.32 | 435.32 | 0 |
| 1741282200 | 433.08 | 19.22 | 4.64 | 433.08 | 433.08 | 433.08 | 0 |
| 1741195800 | 413.86 | -7.74 | -1.84 | 413.86 | 413.86 | 413.86 | 0 |
| 1741109400 | 421.6 | 10.24 | 2.49 | 421.6 | 421.6 | 421.6 | 0 |
| 1741023000 | 411.36 | 2.98 | 0.73 | 411.36 | 411.36 | 411.36 | 0 |
| 1740763800 | 408.38 | -6.45 | -1.55 | 408.38 | 408.38 | 408.38 | 0 |
| 1740677400 | 414.83 | 6.1 | 1.49 | 414.83 | 414.83 | 414.83 | 0 |
| 1740591000 | 408.73 | -1.54 | -0.38 | 408.73 | 408.73 | 408.73 | 0 |
| 1740504600 | 410.27 | 2.53 | 0.62 | 410.27 | 410.27 | 410.27 | 0 |
| 1740418200 | 407.74 | -0.61 | -0.15 | 407.74 | 407.74 | 407.74 | 0 |
| 1740159000 | 408.35 | -3.25 | -0.79 | 408.35 | 408.35 | 408.35 | 0 |
| 1740072600 | 411.6 | -11.09 | -2.62 | 411.6 | 411.6 | 411.6 | 0 |
| 1739986200 | 422.69 | 0.96 | 0.23 | 422.69 | 422.69 | 422.69 | 0 |
| 1739899800 | 421.73 | 4.01 | 0.96 | 421.73 | 421.73 | 421.73 | 0 |
| 1739813400 | 417.72 | -4.18 | -0.99 | 417.72 | 417.72 | 417.72 | 0 |
| 1739554200 | 421.9 | 6.77 | 1.63 | 421.9 | 421.9 | 421.9 | 0 |
| 1739467800 | 415.13 | 6.77 | 1.66 | 415.13 | 415.13 | 415.13 | 0 |
| 1739381400 | 408.36 | 7.61 | 1.90 | 408.36 | 408.36 | 408.36 | 0 |
| 1739295000 | 400.75 | 2.28 | 0.57 | 400.75 | 400.75 | 400.75 | 0 |
| 1739208600 | 398.47 | -3.03 | -0.75 | 398.47 | 398.47 | 398.47 | 0 |
| 1738949400 | 401.5 | 1.77 | 0.44 | 401.5 | 401.5 | 401.5 | 0 |
| 1738863000 | 399.73 | -1.63 | -0.41 | 399.73 | 399.73 | 399.73 | 0 |
| 1738776600 | 401.36 | 0.4 | 0.10 | 401.36 | 401.36 | 401.36 | 0 |
| 1738690200 | 400.96 | -2.67 | -0.66 | 400.96 | 400.96 | 400.96 | 0 |
| 1738603800 | 403.63 | -3.05 | -0.75 | 403.63 | 403.63 | 403.63 | 0 |
| 1738344600 | 406.68 | -0.8 | -0.20 | 406.68 | 406.68 | 406.68 | 0 |
| 1738258200 | 407.48 | 1.32 | 0.32 | 407.48 | 407.48 | 407.48 | 0 |
| 1738171800 | 406.16 | 3.61 | 0.90 | 406.16 | 406.16 | 406.16 | 0 |
| 1738085400 | 402.55 | -4.53 | -1.11 | 402.55 | 402.55 | 402.55 | 0 |
| 1737999000 | 407.08 | 0.01 | 0.00 | 407.08 | 407.08 | 407.08 | 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
