Premium
MDAX ESG (I1HZ)
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 | 13.76 | 1.23255522313 | 1116.38 | 1140.66 | 1112.36 | 0 | 0 | IX |
| 4 | 81.57 | 7.77916591167 | 1048.57 | 1140.66 | 1048.15 | 0 | 0 | IX |
| 12 | 84.65 | 8.09668193861 | 1045.49 | 1140.66 | 1024.2 | 0 | 0 | IX |
| 26 | 127.78 | 12.7479149208 | 1002.36 | 1140.66 | 1002.36 | 0 | 0 | IX |
| 52 | 66.65 | 6.26710171229 | 1063.49 | 1140.66 | 969.72 | 0 | 0 | IX |
| 156 | -53.3 | -4.50381937403 | 1183.44 | 1213.22 | 874.63 | 0 | 0 | IX |
| 260 | -53.3 | -4.50381937403 | 1183.44 | 1213.22 | 874.63 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1130.14 | -9.17 | -0.80 | 1137.41 | 1137.6199 | 1129 | 0 |
| 1739467800 | 1139.31 | 19.08 | 1.70 | 1127.43 | 1140.66 | 1127.39 | 0 |
| 1739381400 | 1120.23 | -1.66 | -0.15 | 1124.7 | 1129.69 | 1115.27 | 0 |
| 1739295000 | 1121.89 | -3.35 | -0.30 | 1123.06 | 1123.88 | 1116.94 | 0 |
| 1739208600 | 1125.24 | 12.19 | 1.10 | 1114.3699 | 1125.66 | 1113.52 | 0 |
| 1738949400 | 1113.05 | -2.62 | -0.23 | 1116.38 | 1122.53 | 1112.3599 | 0 |
| 1738863000 | 1115.67 | 20.01 | 1.83 | 1099.53 | 1115.67 | 1098.9 | 0 |
| 1738776600 | 1095.66 | 9.24 | 0.85 | 1084.85 | 1095.66 | 1080.38 | 0 |
| 1738690200 | 1086.42 | 0.83 | 0.08 | 1085.97 | 1089.68 | 1077.22 | 0 |
| 1738603800 | 1085.59 | -15.14 | -1.38 | 1078.13 | 1085.59 | 1071.13 | 0 |
| 1738344600 | 1100.73 | -0.27 | -0.02 | 1101.66 | 1104.63 | 1098.4 | 0 |
| 1738258200 | 1101 | 21.2 | 1.96 | 1082.24 | 1101 | 1081.94 | 0 |
| 1738171800 | 1079.8 | -0.37 | -0.03 | 1083.29 | 1087.42 | 1079.51 | 0 |
| 1738085400 | 1080.17 | 6.77 | 0.63 | 1073.25 | 1082.92 | 1070.69 | 0 |
| 1737999000 | 1073.4 | -0.09 | -0.01 | 1068.04 | 1075.8699 | 1062.59 | 0 |
| 1737739800 | 1073.49 | 6.38 | 0.60 | 1071.94 | 1080.63 | 1069.76 | 0 |
| 1737653400 | 1067.1099 | -7.61 | -0.71 | 1075.26 | 1075.26 | 1064.96 | 0 |
| 1737567000 | 1074.72 | 4.72 | 0.44 | 1071.92 | 1075.67 | 1070.58 | 0 |
| 1737480600 | 1070 | 4.88 | 0.46 | 1062.25 | 1071.15 | 1060.82 | 0 |
| 1737394200 | 1065.1199 | 7.31 | 0.69 | 1058.24 | 1067.02 | 1052.7 | 0 |
| 1737135000 | 1057.81 | 12.7 | 1.22 | 1048.57 | 1057.89 | 1048.15 | 0 |
| 1737048600 | 1045.1099 | -1.45 | -0.14 | 1050.56 | 1053.58 | 1039.8599 | 0 |
| 1736962200 | 1046.56 | 18.41 | 1.79 | 1031.38 | 1049.78 | 1031.38 | 0 |
| 1736875800 | 1028.15 | 1.93 | 0.19 | 1031.1 | 1038.34 | 1028.15 | 0 |
| 1736789400 | 1026.22 | -13.35 | -1.28 | 1036.75 | 1036.89 | 1024.2 | 0 |
| 1736530200 | 1039.57 | -7.63 | -0.73 | 1047.31 | 1049.42 | 1038.19 | 0 |
| 1736443800 | 1047.2 | -1.6 | -0.15 | 1046.15 | 1049.83 | 1044.68 | 0 |
| 1736357400 | 1048.8 | -12.13 | -1.14 | 1060.83 | 1063.53 | 1044.6099 | 0 |
| 1736271000 | 1060.93 | 0.86 | 0.08 | 1061.89 | 1068.08 | 1056.38 | 0 |
| 1736184600 | 1060.07 | 9.43 | 0.90 | 1053.22 | 1067.01 | 1053.22 | 0 |
| 1735925400 | 1050.64 | -10.27 | -0.97 | 1061.16 | 1062.29 | 1050.3 | 0 |
| 1735839000 | 1060.91 | 4.57 | 0.43 | 1057.35 | 1063.01 | 1054.81 | 0 |
| 1735579800 | 1056.34 | -3.95 | -0.37 | 1057.23 | 1058.28 | 1053.77 | 0 |
| 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 |
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
