Premium
DAXsubsector Internet Performance (I1SA)
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 | 8.31 | 2.2737222283 | 365.48 | 375.45 | 365.48 | 0 | 0 | IX |
| 4 | -10.8 | -2.80818534023 | 384.59 | 391.23 | 365.48 | 0 | 0 | IX |
| 12 | 12.65 | 3.50279669934 | 361.14 | 421.97 | 359.67 | 0 | 0 | IX |
| 26 | -33.31 | -8.1822647998 | 407.1 | 422.61 | 329.97 | 0 | 0 | IX |
| 52 | 37.51 | 11.1543951469 | 336.28 | 435.51 | 329.97 | 0 | 0 | IX |
| 156 | -235.78 | -38.6797250521 | 609.57 | 627 | 266.24 | 0 | 0 | IX |
| 260 | -189.98 | -33.6981393121 | 563.77 | 776.8 | 266.24 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734024600 | 373.79 | 3.32 | 0.90 | 373.79 | 373.79 | 373.79 | 0 |
| 1733938200 | 370.47 | -3.32 | -0.89 | 370.47 | 370.47 | 370.47 | 0 |
| 1733851800 | 373.79 | -1.66 | -0.44 | 373.79 | 373.79 | 373.79 | 0 |
| 1733765400 | 375.45 | 5.81 | 1.57 | 375.45 | 375.45 | 375.45 | 0 |
| 1733506200 | 369.64 | 4.16 | 1.14 | 369.64 | 369.64 | 369.64 | 0 |
| 1733419800 | 365.48 | -25.75 | -6.58 | 365.48 | 365.48 | 365.48 | 0 |
| 1733333400 | 391.23 | 0.83 | 0.21 | 391.23 | 391.23 | 391.23 | 0 |
| 1733247000 | 390.4 | 0 | 0.00 | 390.4 | 390.4 | 390.4 | 0 |
| 1733160600 | 390.4 | 10.8 | 2.85 | 390.4 | 390.4 | 390.4 | 0 |
| 1732901400 | 379.6 | 2.49 | 0.66 | 379.6 | 379.6 | 379.6 | 0 |
| 1732815000 | 377.11 | -0.83 | -0.22 | 377.11 | 377.11 | 377.11 | 0 |
| 1732728600 | 377.94 | -6.65 | -1.73 | 377.94 | 377.94 | 377.94 | 0 |
| 1732642200 | 384.59 | -0.83 | -0.22 | 384.59 | 384.59 | 384.59 | 0 |
| 1732555800 | 385.42 | 4.99 | 1.31 | 385.42 | 385.42 | 385.42 | 0 |
| 1732296600 | 380.43 | -0.84 | -0.22 | 380.43 | 380.43 | 380.43 | 0 |
| 1732210200 | 381.27 | 7.48 | 2.00 | 381.27 | 381.27 | 381.27 | 0 |
| 1732123800 | 373.79 | 0 | 0.00 | 373.79 | 373.79 | 373.79 | 0 |
| 1732037400 | 373.79 | 2.49 | 0.67 | 373.79 | 373.79 | 373.79 | 0 |
| 1731951000 | 371.3 | -10.8 | -2.83 | 371.3 | 371.3 | 371.3 | 0 |
| 1731691800 | 382.1 | -2.49 | -0.65 | 382.1 | 382.1 | 382.1 | 0 |
| 1731605400 | 384.59 | -0.83 | -0.22 | 384.59 | 384.59 | 384.59 | 0 |
| 1731519000 | 385.42 | 4.15 | 1.09 | 385.42 | 385.42 | 385.42 | 0 |
| 1731432600 | 381.27 | -15.78 | -3.97 | 381.27 | 381.27 | 381.27 | 0 |
| 1731346200 | 397.05 | 3.33 | 0.85 | 397.05 | 397.05 | 397.05 | 0 |
| 1731087000 | 393.72 | -3.33 | -0.84 | 393.72 | 393.72 | 393.72 | 0 |
| 1731000600 | 397.05 | 3.33 | 0.85 | 397.05 | 397.05 | 397.05 | 0 |
| 1730914200 | 393.72 | -0.84 | -0.21 | 393.72 | 393.72 | 393.72 | 0 |
| 1730827800 | 394.56 | -8.3 | -2.06 | 394.56 | 394.56 | 394.56 | 0 |
| 1730741400 | 402.86 | -19.11 | -4.53 | 402.86 | 402.86 | 402.86 | 0 |
| 1730482200 | 421.97 | 5.82 | 1.40 | 421.97 | 421.97 | 421.97 | 0 |
| 1730395800 | 416.15 | 0.83 | 0.20 | 416.15 | 416.15 | 416.15 | 0 |
| 1730309400 | 415.32 | -4.15 | -0.99 | 415.32 | 415.32 | 415.32 | 0 |
| 1730223000 | 419.47 | 0 | 0.00 | 419.47 | 419.47 | 419.47 | 0 |
| 1730136600 | 419.47 | 4.98 | 1.20 | 419.47 | 419.47 | 419.47 | 0 |
| 1729873800 | 414.49 | 4.15 | 1.01 | 414.49 | 414.49 | 414.49 | 0 |
| 1729787400 | 410.34 | 1.66 | 0.41 | 410.34 | 410.34 | 410.34 | 0 |
| 1729701000 | 408.68 | 6.65 | 1.65 | 408.68 | 408.68 | 408.68 | 0 |
| 1729614600 | 402.03 | 9.97 | 2.54 | 402.03 | 402.03 | 402.03 | 0 |
| 1729528200 | 392.06 | 1.66 | 0.43 | 392.06 | 392.06 | 392.06 | 0 |
| 1729269000 | 390.4 | 7.47 | 1.95 | 390.4 | 390.4 | 390.4 | 0 |
| 1729182600 | 382.93 | 4.99 | 1.32 | 382.93 | 382.93 | 382.93 | 0 |
| 1729096200 | 377.94 | -0.83 | -0.22 | 377.94 | 377.94 | 377.94 | 0 |
| 1729009800 | 378.77 | -1.66 | -0.44 | 378.77 | 378.77 | 378.77 | 0 |
| 1728923400 | 380.43 | 5.81 | 1.55 | 380.43 | 380.43 | 380.43 | 0 |
| 1728664200 | 374.62 | 4.15 | 1.12 | 374.62 | 374.62 | 374.62 | 0 |
| 1728577800 | 370.47 | 0.83 | 0.22 | 370.47 | 370.47 | 370.47 | 0 |
| 1728491400 | 369.64 | -0.83 | -0.22 | 369.64 | 369.64 | 369.64 | 0 |
| 1728405000 | 370.47 | 0.83 | 0.22 | 370.47 | 370.47 | 370.47 | 0 |
| 1728318600 | 369.64 | -0.83 | -0.22 | 369.64 | 369.64 | 369.64 | 0 |
| 1728059400 | 370.47 | 5.82 | 1.60 | 370.47 | 370.47 | 370.47 | 0 |
| 1727973000 | 364.65 | -4.99 | -1.35 | 364.65 | 364.65 | 364.65 | 0 |
| 1727886600 | 369.64 | 4.16 | 1.14 | 369.64 | 369.64 | 369.64 | 0 |
| 1727800200 | 365.48 | -6.65 | -1.79 | 365.48 | 365.48 | 365.48 | 0 |
| 1727713800 | 372.13 | -0.83 | -0.22 | 372.13 | 372.13 | 372.13 | 0 |
| 1727454600 | 372.96 | -2.49 | -0.66 | 372.96 | 372.96 | 372.96 | 0 |
| 1727368200 | 375.45 | 11.63 | 3.20 | 375.45 | 375.45 | 375.45 | 0 |
| 1727281800 | 363.82 | 4.15 | 1.15 | 363.82 | 363.82 | 363.82 | 0 |
| 1727195400 | 359.67 | -4.15 | -1.14 | 359.67 | 359.67 | 359.67 | 0 |
| 1727109000 | 363.82 | 4.15 | 1.15 | 363.82 | 363.82 | 363.82 | 0 |
| 1726849800 | 359.67 | -1.47 | -0.41 | 359.67 | 359.67 | 359.67 | 0 |
| 1726763400 | 361.14 | 1.82 | 0.51 | 361.14 | 361.14 | 361.14 | 0 |
| 1726677000 | 359.32 | -4.27 | -1.17 | 359.32 | 359.32 | 359.32 | 0 |
| 1726590600 | 363.59 | -1.66 | -0.45 | 363.59 | 363.59 | 363.59 | 0 |
| 1726504200 | 365.25 | -1.92 | -0.52 | 365.25 | 365.25 | 365.25 | 0 |
| 1726245000 | 367.17 | -0.9 | -0.24 | 367.17 | 367.17 | 367.17 | 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
