Premium
DAXsubsector Software Performance (I1SC)
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 | 64.29 | 3.63977082295 | 1766.32 | 1791.67 | 1766.32 | 0 | 0 | IX |
| 4 | 161.2 | 9.65610604944 | 1669.41 | 1791.67 | 1637.93 | 0 | 0 | IX |
| 12 | 292.11 | 18.9866753331 | 1538.5 | 1791.67 | 1493.44 | 0 | 0 | IX |
| 26 | 538.61 | 41.6880804954 | 1292 | 1791.67 | 1275.16 | 0 | 0 | IX |
| 52 | 769.82 | 72.5704427832 | 1060.79 | 1791.67 | 1054.35 | 0 | 0 | IX |
| 156 | 1030.58 | 128.817669337 | 800.03 | 1791.67 | 571.31 | 0 | 0 | IX |
| 260 | 967.97 | 112.210191969 | 862.64 | 1791.67 | 571.31 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 1830.61 | 38.94 | 2.17 | 1830.61 | 1830.61 | 1830.61 | 0 |
| 1737480600 | 1791.67 | 5.46 | 0.31 | 1791.67 | 1791.67 | 1791.67 | 0 |
| 1737394200 | 1786.21 | -1.95 | -0.11 | 1786.21 | 1786.21 | 1786.21 | 0 |
| 1737135000 | 1788.16 | 12.06 | 0.68 | 1788.16 | 1788.16 | 1788.16 | 0 |
| 1737048600 | 1776.1 | 9.78 | 0.55 | 1776.1 | 1776.1 | 1776.1 | 0 |
| 1736962200 | 1766.32 | 43.7 | 2.54 | 1766.32 | 1766.32 | 1766.32 | 0 |
| 1736875800 | 1722.62 | 23 | 1.35 | 1722.62 | 1722.62 | 1722.62 | 0 |
| 1736789400 | 1699.62 | -14.47 | -0.84 | 1699.62 | 1699.62 | 1699.62 | 0 |
| 1736530200 | 1714.09 | 5.38 | 0.31 | 1714.09 | 1714.09 | 1714.09 | 0 |
| 1736443800 | 1708.71 | 2.62 | 0.15 | 1708.71 | 1708.71 | 1708.71 | 0 |
| 1736357400 | 1706.09 | 10.63 | 0.63 | 1706.09 | 1706.09 | 1706.09 | 0 |
| 1736271000 | 1695.46 | 26.86 | 1.61 | 1695.46 | 1695.46 | 1695.46 | 0 |
| 1736184600 | 1668.6 | 30.67 | 1.87 | 1668.6 | 1668.6 | 1668.6 | 0 |
| 1735925400 | 1637.93 | -25.28 | -1.52 | 1637.93 | 1637.93 | 1637.93 | 0 |
| 1735839000 | 1663.21 | 15.66 | 0.95 | 1663.21 | 1663.21 | 1663.21 | 0 |
| 1735579800 | 1647.55 | -21.86 | -1.31 | 1647.55 | 1647.55 | 1647.55 | 0 |
| 1735320600 | 1669.41 | 21.17 | 1.28 | 1669.41 | 1669.41 | 1669.41 | 0 |
| 1734975000 | 1648.24 | -1.69 | -0.10 | 1648.24 | 1648.24 | 1648.24 | 0 |
| 1734715800 | 1649.93 | -2 | -0.12 | 1649.93 | 1649.93 | 1649.93 | 0 |
| 1734629400 | 1651.93 | -22.31 | -1.33 | 1651.93 | 1651.93 | 1651.93 | 0 |
| 1734543000 | 1674.24 | 8.36 | 0.50 | 1674.24 | 1674.24 | 1674.24 | 0 |
| 1734456600 | 1665.88 | -11.18 | -0.67 | 1665.88 | 1665.88 | 1665.88 | 0 |
| 1734370200 | 1677.06 | -3.08 | -0.18 | 1677.06 | 1677.06 | 1677.06 | 0 |
| 1734111000 | 1680.14 | -4.36 | -0.26 | 1680.14 | 1680.14 | 1680.14 | 0 |
| 1734024600 | 1684.5 | 18.13 | 1.09 | 1684.5 | 1684.5 | 1684.5 | 0 |
| 1733938200 | 1666.3699 | -9.4 | -0.56 | 1666.3699 | 1666.3699 | 1666.3699 | 0 |
| 1733851800 | 1675.77 | -4.92 | -0.29 | 1675.77 | 1675.77 | 1675.77 | 0 |
| 1733765400 | 1680.69 | -9.88 | -0.58 | 1680.69 | 1680.69 | 1680.69 | 0 |
| 1733506200 | 1690.57 | 4.49 | 0.27 | 1690.57 | 1690.57 | 1690.57 | 0 |
| 1733419800 | 1686.08 | -2.64 | -0.16 | 1686.08 | 1686.08 | 1686.08 | 0 |
| 1733333400 | 1688.72 | 60.3 | 3.70 | 1688.72 | 1688.72 | 1688.72 | 0 |
| 1733247000 | 1628.42 | 13.24 | 0.82 | 1628.42 | 1628.42 | 1628.42 | 0 |
| 1733160600 | 1615.18 | 41.35 | 2.63 | 1615.18 | 1615.18 | 1615.18 | 0 |
| 1732901400 | 1573.83 | 25.87 | 1.67 | 1573.83 | 1573.83 | 1573.83 | 0 |
| 1732815000 | 1547.96 | 6.86 | 0.45 | 1547.96 | 1547.96 | 1547.96 | 0 |
| 1732728600 | 1541.1 | -21.1 | -1.35 | 1541.1 | 1541.1 | 1541.1 | 0 |
| 1732642200 | 1562.2 | -2.04 | -0.13 | 1562.2 | 1562.2 | 1562.2 | 0 |
| 1732555800 | 1564.24 | -16.33 | -1.03 | 1564.24 | 1564.24 | 1564.24 | 0 |
| 1732296600 | 1580.57 | 8.48 | 0.54 | 1580.57 | 1580.57 | 1580.57 | 0 |
| 1732210200 | 1572.09 | 27.09 | 1.75 | 1572.09 | 1572.09 | 1572.09 | 0 |
| 1732123800 | 1545 | 5.42 | 0.35 | 1545 | 1545 | 1545 | 0 |
| 1732037400 | 1539.58 | 8.52 | 0.56 | 1539.58 | 1539.58 | 1539.58 | 0 |
| 1731951000 | 1531.06 | 8.24 | 0.54 | 1531.06 | 1531.06 | 1531.06 | 0 |
| 1731691800 | 1522.82 | -26.06 | -1.68 | 1522.82 | 1522.82 | 1522.82 | 0 |
| 1731605400 | 1548.88 | 10.41 | 0.68 | 1548.88 | 1548.88 | 1548.88 | 0 |
| 1731519000 | 1538.47 | -6.22 | -0.40 | 1538.47 | 1538.47 | 1538.47 | 0 |
| 1731432600 | 1544.69 | -8.62 | -0.55 | 1544.69 | 1544.69 | 1544.69 | 0 |
| 1731346200 | 1553.31 | 1.24 | 0.08 | 1553.31 | 1553.31 | 1553.31 | 0 |
| 1731087000 | 1552.07 | 5.77 | 0.37 | 1552.07 | 1552.07 | 1552.07 | 0 |
| 1731000600 | 1546.3 | 52.86 | 3.54 | 1546.3 | 1546.3 | 1546.3 | 0 |
| 1730914200 | 1493.44 | -19.53 | -1.29 | 1493.44 | 1493.44 | 1493.44 | 0 |
| 1730827800 | 1512.97 | 14.73 | 0.98 | 1512.97 | 1512.97 | 1512.97 | 0 |
| 1730741400 | 1498.24 | -20.41 | -1.34 | 1498.24 | 1498.24 | 1498.24 | 0 |
| 1730482200 | 1518.65 | 13.21 | 0.88 | 1518.65 | 1518.65 | 1518.65 | 0 |
| 1730395800 | 1505.44 | -33.06 | -2.15 | 1505.44 | 1505.44 | 1505.44 | 0 |
| 1730309400 | 1538.5 | -30.38 | -1.94 | 1538.5 | 1538.5 | 1538.5 | 0 |
| 1730223000 | 1568.88 | 8.55 | 0.55 | 1568.88 | 1568.88 | 1568.88 | 0 |
| 1730136600 | 1560.33 | 11.01 | 0.71 | 1560.33 | 1560.33 | 1560.33 | 0 |
| 1729873800 | 1549.32 | 14.05 | 0.92 | 1549.32 | 1549.32 | 1549.32 | 0 |
| 1729787400 | 1535.27 | 2.18 | 0.14 | 1535.27 | 1535.27 | 1535.27 | 0 |
| 1729701000 | 1533.09 | 22.79 | 1.51 | 1533.09 | 1533.09 | 1533.09 | 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
