Premium
DAXsubsector Heavy Machinery Performance (I1NC)
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 | -0.8712 | -1.9099943656 | 45.6127 | 45.8115 | 43.7843 | 0 | 0 | IX |
| 4 | -3.9484 | -8.10927933719 | 48.6899 | 49.0286 | 43.7843 | 0 | 0 | IX |
| 12 | -0.8434 | -1.8501740708 | 45.5849 | 49.0286 | 43.7843 | 0 | 0 | IX |
| 26 | 0.4363 | 0.984760253875 | 44.3052 | 49.0286 | 43.7843 | 0 | 0 | IX |
| 52 | 3.5033 | 8.49527864941 | 41.2382 | 49.0286 | 38.5011 | 0 | 0 | IX |
| 156 | -966.5885 | -95.5759742122 | 1011.33 | 1011.33 | 16.3396 | 0 | 0 | IX |
| 260 | -1038.5285 | -95.8697739252 | 1083.27 | 1315.72 | 16.3396 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 44.7415 | 0.76 | 1.72 | 43.8532 | 44.8078 | 43.8363 | 0 |
| 1741887000 | 43.9858 | -0.52 | -1.18 | 44.4731 | 44.5111 | 43.9101 | 0 |
| 1741800600 | 44.509 | 0.5 | 1.13 | 44.0571 | 44.7888 | 44.0571 | 0 |
| 1741714200 | 44.011 | -0.49 | -1.10 | 44.3078 | 44.4582 | 43.7843 | 0 |
| 1741627800 | 44.5007 | -0.5 | -1.11 | 45.6932 | 45.7077 | 44.4587 | 0 |
| 1741368600 | 44.9992 | -1.17 | -2.53 | 45.6127 | 45.8115 | 44.9474 | 0 |
| 1741282200 | 46.1694 | 0.1 | 0.23 | 46.7515 | 46.7929 | 45.7946 | 0 |
| 1741195800 | 46.0652 | 0.31 | 0.69 | 46.1336 | 46.4845 | 46.0578 | 0 |
| 1741109400 | 45.7505 | -1.72 | -3.62 | 46.9054 | 46.9054 | 45.5739 | 0 |
| 1741023000 | 47.4669 | 0.53 | 1.14 | 47.4932 | 47.9186 | 47.4372 | 0 |
| 1740763800 | 46.9326 | -0.54 | -1.13 | 46.7066 | 47.0192 | 46.5964 | 0 |
| 1740677400 | 47.4681 | -0.44 | -0.91 | 47.6372 | 47.7899 | 47.184 | 0 |
| 1740591000 | 47.9042 | 0.82 | 1.74 | 47.3506 | 47.9533 | 47.3506 | 0 |
| 1740504600 | 47.0827 | -0.69 | -1.44 | 47.4171 | 47.5024 | 46.9786 | 0 |
| 1740418200 | 47.7723 | -0.57 | -1.19 | 47.8297 | 47.9876 | 47.4407 | 0 |
| 1740159000 | 48.3456 | -0.13 | -0.27 | 48.5738 | 48.6337 | 48.2942 | 0 |
| 1740072600 | 48.4772 | -0.38 | -0.78 | 48.955 | 49.0155 | 48.4029 | 0 |
| 1739986200 | 48.8592 | -0.04 | -0.09 | 48.9935 | 49.0286 | 48.6903 | 0 |
| 1739899800 | 48.9009 | 0.07 | 0.14 | 48.7844 | 48.9667 | 48.7768 | 0 |
| 1739813400 | 48.8305 | 0.12 | 0.24 | 48.7434 | 48.8328 | 48.7434 | 0 |
| 1739554200 | 48.7145 | 0.34 | 0.69 | 48.6899 | 48.7897 | 48.5991 | 0 |
| 1739467800 | 48.3786 | 0.38 | 0.80 | 48.2051 | 48.4807 | 48.1443 | 0 |
| 1739381400 | 47.9942 | -0.14 | -0.30 | 48.1947 | 48.2315 | 47.7329 | 0 |
| 1739295000 | 48.1388 | 0.01 | 0.03 | 48.2014 | 48.2454 | 47.9765 | 0 |
| 1739208600 | 48.1267 | 0.03 | 0.05 | 47.9116 | 48.2273 | 47.9111 | 0 |
| 1738949400 | 48.1005 | -0.05 | -0.11 | 48.2079 | 48.4512 | 48.039 | 0 |
| 1738863000 | 48.152 | 0.33 | 0.69 | 47.9565 | 48.2206 | 47.9565 | 0 |
| 1738776600 | 47.8241 | 0.5 | 1.05 | 47.316 | 47.8385 | 47.2924 | 0 |
| 1738690200 | 47.3262 | 0.3 | 0.63 | 47.0826 | 47.3547 | 47.0525 | 0 |
| 1738603800 | 47.0278 | -0.9 | -1.88 | 47.2076 | 47.2325 | 46.4243 | 0 |
| 1738344600 | 47.9299 | 0.37 | 0.78 | 47.6763 | 48.0381 | 47.6247 | 0 |
| 1738258200 | 47.5604 | 0.54 | 1.14 | 47.0493 | 47.6183 | 47.0425 | 0 |
| 1738171800 | 47.0239 | 0.37 | 0.79 | 47.0301 | 47.2333 | 46.9853 | 0 |
| 1738085400 | 46.657 | 0.3 | 0.65 | 46.3348 | 46.7699 | 46.3263 | 0 |
| 1737999000 | 46.3554 | -1.73 | -3.61 | 47.8017 | 47.8205 | 46.3369 | 0 |
| 1737739800 | 48.09 | 0.24 | 0.49 | 48.0458 | 48.1183 | 47.9778 | 0 |
| 1737653400 | 47.8535 | 0.64 | 1.36 | 47.7651 | 47.8719 | 47.656 | 0 |
| 1737567000 | 47.2125 | 0 | 0.00 | 47.2125 | 47.2125 | 47.2125 | 0 |
| 1737480600 | 47.2125 | 0.22 | 0.47 | 46.931 | 47.2714 | 46.9111 | 0 |
| 1737394200 | 46.9913 | 0.09 | 0.18 | 46.8983 | 47.0492 | 46.8678 | 0 |
| 1737135000 | 46.9054 | 0.45 | 0.98 | 46.3712 | 46.9123 | 46.3657 | 0 |
| 1737048600 | 46.4506 | 0.38 | 0.82 | 46.3011 | 46.5349 | 46.2743 | 0 |
| 1736962200 | 46.0719 | 0.79 | 1.75 | 45.4889 | 46.276 | 45.4889 | 0 |
| 1736875800 | 45.2788 | 0.25 | 0.54 | 45.1886 | 45.5627 | 45.1864 | 0 |
| 1736789400 | 45.0335 | -0.28 | -0.61 | 45.3111 | 45.3111 | 44.815 | 0 |
| 1736530200 | 45.3115 | -0.85 | -1.84 | 46.1227 | 46.1619 | 45.2142 | 0 |
| 1736443800 | 46.1625 | 0.02 | 0.04 | 46.1278 | 46.1913 | 46.1096 | 0 |
| 1736357400 | 46.1446 | -0.17 | -0.37 | 45.9989 | 46.1542 | 45.7835 | 0 |
| 1736271000 | 46.3175 | -0.47 | -1.01 | 46.6665 | 46.8415 | 46.0691 | 0 |
| 1736184600 | 46.79 | 0.56 | 1.21 | 46.3041 | 46.8085 | 46.304 | 0 |
| 1735925400 | 46.229 | 0.2 | 0.44 | 45.869 | 46.2335 | 45.8468 | 0 |
| 1735839000 | 46.0287 | -0.05 | -0.10 | 45.8378 | 46.2152 | 45.7753 | 0 |
| 1735579800 | 46.0754 | -0.34 | -0.73 | 46.4537 | 46.4792 | 45.7178 | 0 |
| 1735320600 | 46.4142 | 0.22 | 0.47 | 46.894 | 46.9521 | 46.3429 | 0 |
| 1734975000 | 46.1989 | -0.13 | -0.28 | 46.1703 | 46.2078 | 45.917 | 0 |
| 1734715800 | 46.3282 | 0.4 | 0.86 | 45.5849 | 46.3282 | 45.3369 | 0 |
| 1734629400 | 45.9317 | -1.17 | -2.48 | 45.7684 | 46.1582 | 45.6915 | 0 |
| 1734543000 | 47.0989 | -0.09 | -0.20 | 47.1042 | 47.2185 | 47.0707 | 0 |
| 1734456600 | 47.1931 | -0.25 | -0.53 | 47.4862 | 47.4862 | 46.9903 | 0 |
| 1734370200 | 47.4466 | 0.23 | 0.49 | 47.3192 | 47.5364 | 47.3034 | 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
