Premium
DAXsubsector Industrial Diversified Performance (I1NE)
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 | -13.62 | -1.08374776208 | 1256.75 | 1256.75 | 1225.37 | 0 | 0 | IX |
| 4 | 109.7 | 9.67858623823 | 1133.43 | 1256.75 | 1133.43 | 0 | 0 | IX |
| 12 | 186.06 | 17.6014833455 | 1057.07 | 1256.75 | 1057.07 | 0 | 0 | IX |
| 26 | 248.01 | 24.9226223973 | 995.12 | 1256.75 | 931.84 | 0 | 0 | IX |
| 52 | 388.09 | 45.3885198353 | 855.04 | 1256.75 | 845.83 | 0 | 0 | IX |
| 156 | 505.9 | 68.6217327021 | 737.23 | 1256.75 | 521.46 | 0 | 0 | IX |
| 260 | 696.2 | 127.292340885 | 546.93 | 1256.75 | 284.68 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 1243.13 | 13.24 | 1.08 | 1243.13 | 1243.13 | 1243.13 | 0 |
| 1734370200 | 1229.89 | 4.52 | 0.37 | 1229.89 | 1229.89 | 1229.89 | 0 |
| 1734111000 | 1225.3699 | -14.57 | -1.18 | 1225.3699 | 1225.3699 | 1225.3699 | 0 |
| 1734024600 | 1239.94 | -16.81 | -1.34 | 1239.94 | 1239.94 | 1239.94 | 0 |
| 1733938200 | 1256.75 | 21.18 | 1.71 | 1256.75 | 1256.75 | 1256.75 | 0 |
| 1733851800 | 1235.57 | -16.54 | -1.32 | 1235.57 | 1235.57 | 1235.57 | 0 |
| 1733765400 | 1252.1099 | 1.69 | 0.14 | 1252.1099 | 1252.1099 | 1252.1099 | 0 |
| 1733506200 | 1250.42 | -1.97 | -0.16 | 1250.42 | 1250.42 | 1250.42 | 0 |
| 1733419800 | 1252.39 | 13.06 | 1.05 | 1252.39 | 1252.39 | 1252.39 | 0 |
| 1733333400 | 1239.33 | 10.34 | 0.84 | 1239.33 | 1239.33 | 1239.33 | 0 |
| 1733247000 | 1228.99 | 9.48 | 0.78 | 1228.99 | 1228.99 | 1228.99 | 0 |
| 1733160600 | 1219.51 | 27.68 | 2.32 | 1219.51 | 1219.51 | 1219.51 | 0 |
| 1732901400 | 1191.83 | 14.68 | 1.25 | 1191.83 | 1191.83 | 1191.83 | 0 |
| 1732815000 | 1177.15 | 18.01 | 1.55 | 1177.15 | 1177.15 | 1177.15 | 0 |
| 1732728600 | 1159.14 | -5.68 | -0.49 | 1159.14 | 1159.14 | 1159.14 | 0 |
| 1732642200 | 1164.82 | -7.07 | -0.60 | 1164.82 | 1164.82 | 1164.82 | 0 |
| 1732555800 | 1171.89 | 21.17 | 1.84 | 1171.89 | 1171.89 | 1171.89 | 0 |
| 1732296600 | 1150.72 | 12.69 | 1.12 | 1150.72 | 1150.72 | 1150.72 | 0 |
| 1732210200 | 1138.03 | 4.6 | 0.41 | 1138.03 | 1138.03 | 1138.03 | 0 |
| 1732123800 | 1133.43 | -6.58 | -0.58 | 1133.43 | 1133.43 | 1133.43 | 0 |
| 1732037400 | 1140.01 | -30.07 | -2.57 | 1140.01 | 1140.01 | 1140.01 | 0 |
| 1731951000 | 1170.08 | -23.3 | -1.95 | 1170.08 | 1170.08 | 1170.08 | 0 |
| 1731691800 | 1193.38 | -0.45 | -0.04 | 1193.38 | 1193.38 | 1193.38 | 0 |
| 1731605400 | 1193.83 | 44.72 | 3.89 | 1193.83 | 1193.83 | 1193.83 | 0 |
| 1731519000 | 1149.1099 | 40.7 | 3.67 | 1149.1099 | 1149.1099 | 1149.1099 | 0 |
| 1731432600 | 1108.41 | -48.47 | -4.19 | 1108.41 | 1108.41 | 1108.41 | 0 |
| 1731346200 | 1156.88 | 19.23 | 1.69 | 1156.88 | 1156.88 | 1156.88 | 0 |
| 1731087000 | 1137.65 | -20.97 | -1.81 | 1137.65 | 1137.65 | 1137.65 | 0 |
| 1731000600 | 1158.6199 | 21.92 | 1.93 | 1158.6199 | 1158.6199 | 1158.6199 | 0 |
| 1730914200 | 1136.7 | -3.28 | -0.29 | 1136.7 | 1136.7 | 1136.7 | 0 |
| 1730827800 | 1139.98 | 15.94 | 1.42 | 1139.98 | 1139.98 | 1139.98 | 0 |
| 1730741400 | 1124.04 | 0.59 | 0.05 | 1124.04 | 1124.04 | 1124.04 | 0 |
| 1730482200 | 1123.45 | 19.34 | 1.75 | 1123.45 | 1123.45 | 1123.45 | 0 |
| 1730395800 | 1104.1099 | -7.16 | -0.64 | 1104.1099 | 1104.1099 | 1104.1099 | 0 |
| 1730309400 | 1111.27 | -9.44 | -0.84 | 1111.27 | 1111.27 | 1111.27 | 0 |
| 1730223000 | 1120.71 | -3.49 | -0.31 | 1120.71 | 1120.71 | 1120.71 | 0 |
| 1730136600 | 1124.2 | 5.52 | 0.49 | 1124.2 | 1124.2 | 1124.2 | 0 |
| 1729873800 | 1118.68 | 11.19 | 1.01 | 1118.68 | 1118.68 | 1118.68 | 0 |
| 1729787400 | 1107.49 | -5.22 | -0.47 | 1107.49 | 1107.49 | 1107.49 | 0 |
| 1729701000 | 1112.71 | -13.18 | -1.17 | 1112.71 | 1112.71 | 1112.71 | 0 |
| 1729614600 | 1125.89 | -9.38 | -0.83 | 1125.89 | 1125.89 | 1125.89 | 0 |
| 1729528200 | 1135.27 | -2.27 | -0.20 | 1135.27 | 1135.27 | 1135.27 | 0 |
| 1729269000 | 1137.54 | 7.94 | 0.70 | 1137.54 | 1137.54 | 1137.54 | 0 |
| 1729182600 | 1129.6 | 23.57 | 2.13 | 1129.6 | 1129.6 | 1129.6 | 0 |
| 1729096200 | 1106.03 | -7.91 | -0.71 | 1106.03 | 1106.03 | 1106.03 | 0 |
| 1729009800 | 1113.94 | -19.21 | -1.70 | 1113.94 | 1113.94 | 1113.94 | 0 |
| 1728923400 | 1133.15 | -1.87 | -0.16 | 1133.15 | 1133.15 | 1133.15 | 0 |
| 1728664200 | 1135.02 | 17.63 | 1.58 | 1135.02 | 1135.02 | 1135.02 | 0 |
| 1728577800 | 1117.39 | -10.09 | -0.89 | 1117.39 | 1117.39 | 1117.39 | 0 |
| 1728491400 | 1127.48 | 23.13 | 2.09 | 1127.48 | 1127.48 | 1127.48 | 0 |
| 1728405000 | 1104.35 | -20.93 | -1.86 | 1104.35 | 1104.35 | 1104.35 | 0 |
| 1728318600 | 1125.28 | 6.96 | 0.62 | 1125.28 | 1125.28 | 1125.28 | 0 |
| 1728059400 | 1118.32 | 22.26 | 2.03 | 1118.32 | 1118.32 | 1118.32 | 0 |
| 1727973000 | 1096.06 | -4.53 | -0.41 | 1096.06 | 1096.06 | 1096.06 | 0 |
| 1727886600 | 1100.59 | 4.15 | 0.38 | 1100.59 | 1100.59 | 1100.59 | 0 |
| 1727800200 | 1096.44 | -3.94 | -0.36 | 1096.44 | 1096.44 | 1096.44 | 0 |
| 1727713800 | 1100.38 | -6.97 | -0.63 | 1100.38 | 1100.38 | 1100.38 | 0 |
| 1727454600 | 1107.35 | 4.21 | 0.38 | 1107.35 | 1107.35 | 1107.35 | 0 |
| 1727368200 | 1103.14 | 46.07 | 4.36 | 1103.14 | 1103.14 | 1103.14 | 0 |
| 1727281800 | 1057.07 | 14.01 | 1.34 | 1057.07 | 1057.07 | 1057.07 | 0 |
| 1727195400 | 1043.06 | 14.14 | 1.37 | 1043.06 | 1043.06 | 1043.06 | 0 |
| 1727109000 | 1028.92 | 8.79 | 0.86 | 1028.92 | 1028.92 | 1028.92 | 0 |
| 1726849800 | 1020.13 | -15.1 | -1.46 | 1020.13 | 1020.13 | 1020.13 | 0 |
| 1726763400 | 1035.23 | 25.96 | 2.57 | 1035.23 | 1035.23 | 1035.23 | 0 |
| 1726677000 | 1009.27 | 0.15 | 0.01 | 1009.27 | 1009.27 | 1009.27 | 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
