Premium
MDAX ESG (I1HZ)
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 | 18.87 | 1.81194906954 | 1041.42 | 1063.3 | 1035.07 | 0 | 0 | IX |
| 4 | -0.45 | -0.0424232139827 | 1060.74 | 1116.83 | 1035.07 | 0 | 0 | IX |
| 12 | -12.66 | -1.1799245072 | 1072.95 | 1116.83 | 1035.07 | 0 | 0 | IX |
| 26 | 16.9 | 1.61972033468 | 1043.39 | 1116.83 | 969.72 | 0 | 0 | IX |
| 52 | -59.65 | -5.32617818812 | 1119.94 | 1133.11 | 969.72 | 0 | 0 | IX |
| 156 | -123.15 | -10.4061042385 | 1183.44 | 1213.22 | 874.63 | 0 | 0 | IX |
| 260 | -123.15 | -10.4061042385 | 1183.44 | 1213.22 | 874.63 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1060.29 | 2.81 | 0.27 | 1057.23 | 1063.3 | 1054.44 | 0 |
| 1734975000 | 1057.48 | 6.53 | 0.62 | 1049.9 | 1057.48 | 1046.85 | 0 |
| 1734715800 | 1050.95 | 3.79 | 0.36 | 1041.42 | 1052.1199 | 1035.07 | 0 |
| 1734629400 | 1047.16 | -19.26 | -1.81 | 1055.73 | 1056.6199 | 1045.66 | 0 |
| 1734543000 | 1066.42 | -2.97 | -0.28 | 1070.54 | 1072.28 | 1066.03 | 0 |
| 1734456600 | 1069.39 | -9.91 | -0.92 | 1075.31 | 1077.17 | 1069.1199 | 0 |
| 1734370200 | 1079.3 | -11.16 | -1.02 | 1088.81 | 1089.25 | 1074.31 | 0 |
| 1734111000 | 1090.46 | -11.2 | -1.02 | 1100.79 | 1102.8 | 1090.42 | 0 |
| 1734024600 | 1101.66 | -4.21 | -0.38 | 1107.29 | 1110.33 | 1100.81 | 0 |
| 1733938200 | 1105.8699 | 1.98 | 0.18 | 1104.58 | 1107.58 | 1095.63 | 0 |
| 1733851800 | 1103.89 | -2.86 | -0.26 | 1102.1099 | 1107.52 | 1100.77 | 0 |
| 1733765400 | 1106.75 | -5.42 | -0.49 | 1116.03 | 1116.83 | 1104.33 | 0 |
| 1733506200 | 1112.17 | 6.39 | 0.58 | 1106.14 | 1113.83 | 1106.13 | 0 |
| 1733419800 | 1105.78 | 13.71 | 1.26 | 1091.57 | 1106.6099 | 1091.44 | 0 |
| 1733333400 | 1092.07 | 14.54 | 1.35 | 1079.38 | 1092.2 | 1079.38 | 0 |
| 1733247000 | 1077.53 | 10.22 | 0.96 | 1068.07 | 1078.78 | 1068.07 | 0 |
| 1733160600 | 1067.31 | 4.79 | 0.45 | 1062.3699 | 1067.31 | 1058.68 | 0 |
| 1732901400 | 1062.52 | 2.07 | 0.20 | 1060.74 | 1063.19 | 1055.92 | 0 |
| 1732815000 | 1060.45 | 0.03 | 0.00 | 1062.64 | 1067.8699 | 1060.38 | 0 |
| 1732728600 | 1060.42 | 1.51 | 0.14 | 1058.53 | 1062 | 1055.31 | 0 |
| 1732642200 | 1058.91 | -10.55 | -0.99 | 1065.07 | 1066.55 | 1057.58 | 0 |
| 1732555800 | 1069.46 | 14.91 | 1.41 | 1060.43 | 1070.28 | 1057.71 | 0 |
| 1732296600 | 1054.55 | 12.15 | 1.17 | 1045.49 | 1056.02 | 1040.99 | 0 |
| 1732210200 | 1042.4 | -1.76 | -0.17 | 1043.96 | 1045.89 | 1036.38 | 0 |
| 1732123800 | 1044.16 | -7.1 | -0.68 | 1055.81 | 1058.42 | 1044.16 | 0 |
| 1732037400 | 1051.26 | -6.2 | -0.59 | 1057.84 | 1062.73 | 1040.47 | 0 |
| 1731951000 | 1057.46 | -5.78 | -0.54 | 1063.68 | 1067.77 | 1054.06 | 0 |
| 1731691800 | 1063.24 | 2.77 | 0.26 | 1057.27 | 1066.69 | 1053.55 | 0 |
| 1731605400 | 1060.47 | 12.38 | 1.18 | 1049.23 | 1060.47 | 1045.3599 | 0 |
| 1731519000 | 1048.09 | -9.82 | -0.93 | 1056.52 | 1060.44 | 1044.16 | 0 |
| 1731432600 | 1057.91 | -22.35 | -2.07 | 1075.31 | 1075.31 | 1056.71 | 0 |
| 1731346200 | 1080.26 | 12.55 | 1.18 | 1073.16 | 1085.7 | 1073.16 | 0 |
| 1731087000 | 1067.71 | 0.15 | 0.01 | 1069.8699 | 1072.71 | 1063.91 | 0 |
| 1731000600 | 1067.56 | 12.19 | 1.16 | 1056.92 | 1072.06 | 1056.32 | 0 |
| 1730914200 | 1055.3699 | -9.33 | -0.88 | 1066.96 | 1078.71 | 1052.6 | 0 |
| 1730827800 | 1064.7 | 6.39 | 0.60 | 1058.32 | 1066.55 | 1058.32 | 0 |
| 1730741400 | 1058.31 | -2.85 | -0.27 | 1059.54 | 1067.18 | 1057.79 | 0 |
| 1730482200 | 1061.16 | 5.63 | 0.53 | 1056.79 | 1065 | 1055.71 | 0 |
| 1730395800 | 1055.53 | -10.64 | -1.00 | 1062.09 | 1063.53 | 1051.73 | 0 |
| 1730309400 | 1066.17 | -15.35 | -1.42 | 1078.19 | 1081.27 | 1065.6 | 0 |
| 1730223000 | 1081.52 | -14.58 | -1.33 | 1095.58 | 1097.91 | 1079.92 | 0 |
| 1730136600 | 1096.1 | 2.78 | 0.25 | 1097.13 | 1101.89 | 1092.9 | 0 |
| 1729873800 | 1093.32 | 6.22 | 0.57 | 1086.35 | 1094.85 | 1085.23 | 0 |
| 1729787400 | 1087.1 | 5.94 | 0.55 | 1081.3 | 1094.41 | 1081.3 | 0 |
| 1729701000 | 1081.16 | -4.86 | -0.45 | 1085.54 | 1090.6199 | 1081.07 | 0 |
| 1729614600 | 1086.02 | -5.58 | -0.51 | 1090.94 | 1091.32 | 1080.01 | 0 |
| 1729528200 | 1091.6 | -7.47 | -0.68 | 1098.57 | 1103.93 | 1090.41 | 0 |
| 1729269000 | 1099.07 | 6.51 | 0.60 | 1093.21 | 1101.15 | 1092.64 | 0 |
| 1729182600 | 1092.56 | 3.75 | 0.34 | 1089.8 | 1095.13 | 1086.7 | 0 |
| 1729096200 | 1088.81 | 4.13 | 0.38 | 1081.49 | 1089.71 | 1079.09 | 0 |
| 1729009800 | 1084.68 | 3.57 | 0.33 | 1083.44 | 1087.72 | 1079.8 | 0 |
| 1728923400 | 1081.1099 | 3.12 | 0.29 | 1077.68 | 1081.39 | 1075.4 | 0 |
| 1728664200 | 1077.99 | 4.01 | 0.37 | 1073.83 | 1080.52 | 1073.01 | 0 |
| 1728577800 | 1073.98 | -8.16 | -0.75 | 1081.6099 | 1083.1199 | 1070.2 | 0 |
| 1728491400 | 1082.14 | 11.91 | 1.11 | 1071.98 | 1082.92 | 1071.73 | 0 |
| 1728405000 | 1070.23 | -10.27 | -0.95 | 1073.07 | 1073.53 | 1067.76 | 0 |
| 1728318600 | 1080.5 | -4.09 | -0.38 | 1088.09 | 1089.63 | 1076.38 | 0 |
| 1728059400 | 1084.59 | 10.82 | 1.01 | 1072.95 | 1085.98 | 1072.18 | 0 |
| 1727973000 | 1073.77 | -8.76 | -0.81 | 1080.83 | 1082.38 | 1071.53 | 0 |
| 1727886600 | 1082.53 | -3.67 | -0.34 | 1084.35 | 1088.64 | 1077.7 | 0 |
| 1727800200 | 1086.2 | -3.32 | -0.30 | 1093.45 | 1102.53 | 1081.97 | 0 |
| 1727713800 | 1089.52 | -17.57 | -1.59 | 1104.67 | 1107.25 | 1089.18 | 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
