Premium
DAXsubsector Electricity Performance (I1UA)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.075 | 2.70261307866 | 150.78 | 155.3325 | 147.87 | 0 | 0 | IX |
| 4 | 5.2925 | 3.53865440869 | 149.5625 | 156.1691 | 147.87 | 0 | 0 | IX |
| 12 | 4.5145 | 3.00285019672 | 150.3405 | 156.1691 | 147.7 | 0 | 0 | IX |
| 26 | 2.26 | 1.48104459517 | 152.595 | 159.9885 | 136.8025 | 0 | 0 | IX |
| 52 | 5.3125 | 3.55250179715 | 149.5425 | 159.9885 | 136.8025 | 0 | 0 | IX |
| 156 | -109.945 | -41.5200151057 | 264.8 | 264.8 | 136.8025 | 0 | 0 | IX |
| 260 | -59.555 | -27.7762231239 | 214.41 | 273.12 | 136.8025 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 154.85499 | -0.23 | -0.15 | 151.0155 | 155.3325 | 150.69049 | 0 |
| 1745512200 | 155.0802 | 0.56 | 0.36 | 150.7786 | 155.10499 | 147.87 | 0 |
| 1745425800 | 154.5169 | 3.88 | 2.57 | 150.41749 | 154.937 | 150.19999 | 0 |
| 1745339400 | 150.6389 | -0.13 | -0.09 | 150.78 | 150.845 | 150.06 | 0 |
| 1744907400 | 150.77189 | 0.01 | 0.01 | 150.5875 | 154.66999 | 150.35499 | 0 |
| 1744821000 | 150.7613 | 0.4 | 0.26 | 150.32499 | 151.2725 | 149.8038 | 0 |
| 1744734600 | 150.3656 | 0.11 | 0.08 | 150.2431 | 150.975 | 149.625 | 0 |
| 1744648200 | 150.2512 | 0.46 | 0.31 | 149.7756 | 155.0826 | 149.75139 | 0 |
| 1744389000 | 149.7918 | -4.88 | -3.15 | 154.585 | 154.70419 | 149.4796 | 0 |
| 1744302600 | 154.6685 | 4.93 | 3.30 | 151.1945 | 155.49 | 149.9875 | 0 |
| 1744216200 | 149.7339 | -1.03 | -0.68 | 154.4025 | 155.95249 | 149.71789 | 0 |
| 1744129800 | 150.7603 | -0.75 | -0.49 | 151.525 | 151.5675 | 150.45249 | 0 |
| 1744043400 | 151.5089 | -1.24 | -0.81 | 152.7361 | 155.9975 | 150.1345 | 0 |
| 1743784200 | 152.7525 | 0.88 | 0.58 | 151.91999 | 156.16909 | 151.91999 | 0 |
| 1743697800 | 151.872 | 1.18 | 0.78 | 151.68 | 155.8564 | 151.4866 | 0 |
| 1743611400 | 150.6961 | -0.24 | -0.16 | 150.9725 | 151.3534 | 150.665 | 0 |
| 1743525000 | 150.9375 | -4.18 | -2.70 | 150.6225 | 151.2909 | 149.865 | 0 |
| 1743438600 | 155.1219 | 0.17 | 0.11 | 154.97999 | 155.1219 | 150.19 | 0 |
| 1743183000 | 154.9557 | 5.41 | 3.62 | 149.5625 | 154.9882 | 149.4186 | 0 |
| 1743096600 | 149.54679 | -0.14 | -0.09 | 149.6825 | 149.8925 | 149.425 | 0 |
| 1743010200 | 149.685 | -0.17 | -0.12 | 149.8675 | 149.925 | 149.3033 | 0 |
| 1742923800 | 149.8596 | -0.08 | -0.06 | 149.705 | 149.88319 | 149.4836 | 0 |
| 1742837400 | 149.9425 | -4.5 | -2.92 | 149.2775 | 150.4925 | 149.275 | 0 |
| 1742578200 | 154.4473 | -0.57 | -0.37 | 150.2725 | 154.4473 | 150.1457 | 0 |
| 1742491800 | 155.0188 | 5.04 | 3.36 | 155.1625 | 155.1787 | 150.23929 | 0 |
| 1742405400 | 149.979 | 0.03 | 0.02 | 149.95249 | 154.9125 | 149.8622 | 0 |
| 1742319000 | 149.9447 | -5.02 | -3.24 | 154.9725 | 154.99 | 149.555 | 0 |
| 1742232600 | 154.9644 | 0.35 | 0.23 | 154.6025 | 154.9806 | 149.51249 | 0 |
| 1741973400 | 154.6105 | 0 | 0.00 | 154.6325 | 154.65 | 149.4473 | 0 |
| 1741887000 | 154.6083 | -0.06 | -0.04 | 154.775 | 154.775 | 149.3819 | 0 |
| 1741800600 | 154.6648 | -0.19 | -0.12 | 154.8225 | 154.8306 | 149.32749 | 0 |
| 1741714200 | 154.8546 | 0.11 | 0.07 | 154.7345 | 154.8546 | 149.7275 | 0 |
| 1741627800 | 154.7425 | 4.59 | 3.06 | 150.1225 | 154.95249 | 149.8075 | 0 |
| 1741368600 | 150.154 | 0.51 | 0.34 | 150.0625 | 154.9925 | 149.79249 | 0 |
| 1741282200 | 149.6462 | -1.04 | -0.69 | 150.6585 | 154.79 | 149.43 | 0 |
| 1741195800 | 150.6823 | -5.12 | -3.29 | 155.79499 | 155.8196 | 150.305 | 0 |
| 1741109400 | 155.8033 | 4.23 | 2.79 | 155.8717 | 155.88829 | 151.1 | 0 |
| 1741023000 | 151.5714 | -0.2 | -0.13 | 151.63 | 155.69919 | 151.11949 | 0 |
| 1740763800 | 151.7738 | 0.3 | 0.20 | 155.885 | 155.88999 | 151.5675 | 0 |
| 1740677400 | 151.47309 | -0.01 | -0.00 | 151.4475 | 155.5825 | 151.1425 | 0 |
| 1740591000 | 151.4781 | 0.1 | 0.06 | 151.23249 | 151.6406 | 150.07499 | 0 |
| 1740504600 | 151.382 | -3.77 | -2.43 | 155.1975 | 155.535 | 150.7619 | 0 |
| 1740418200 | 155.15629 | 0.04 | 0.03 | 150.678 | 155.1975 | 150.36 | 0 |
| 1740159000 | 155.11349 | 0.16 | 0.10 | 154.9325 | 155.13 | 149.5729 | 0 |
| 1740072600 | 154.9571 | 0.14 | 0.09 | 150.04 | 154.9571 | 149.6121 | 0 |
| 1739986200 | 154.8153 | 4.54 | 3.02 | 150.2825 | 154.84 | 149.69999 | 0 |
| 1739899800 | 150.27449 | -4.79 | -3.09 | 150.2775 | 150.4575 | 150.09 | 0 |
| 1739813400 | 155.0689 | -0.23 | -0.15 | 155.2875 | 155.2875 | 150.34 | 0 |
| 1739554200 | 155.2957 | 4.7 | 3.12 | 150.5995 | 155.3825 | 150.47999 | 0 |
| 1739467800 | 150.5916 | 0.62 | 0.41 | 149.9975 | 154.9475 | 149.9896 | 0 |
| 1739381400 | 149.9737 | -0.74 | -0.49 | 150.5 | 155.0963 | 149.8221 | 0 |
| 1739295000 | 150.713 | -0.34 | -0.22 | 150.88999 | 150.93459 | 150.36 | 0 |
| 1739208600 | 151.0489 | 0.01 | 0.01 | 150.9875 | 151.235 | 150.8864 | 0 |
| 1738949400 | 151.0386 | -0.22 | -0.14 | 151.225 | 151.4541 | 148.1 | 0 |
| 1738863000 | 151.257 | -0.09 | -0.06 | 151.37 | 155.395 | 151.1464 | 0 |
| 1738776600 | 151.3458 | 0.58 | 0.38 | 150.9225 | 155.7275 | 150.84 | 0 |
| 1738690200 | 150.7686 | -0.11 | -0.07 | 155.0975 | 155.2132 | 150.297 | 0 |
| 1738603800 | 150.88059 | 0.42 | 0.28 | 150.5 | 151.3425 | 147.85 | 0 |
| 1738344600 | 150.46019 | 0.07 | 0.04 | 150.3405 | 150.7889 | 147.69999 | 0 |
| 1738258200 | 150.3945 | 0.25 | 0.16 | 155.1425 | 155.1525 | 150.16 | 0 |
| 1738171800 | 150.1484 | 0.03 | 0.02 | 150.1275 | 154.93 | 150.05 | 0 |
| 1738085400 | 150.11949 | -5.84 | -3.75 | 155.955 | 155.955 | 150.0025 | 0 |
| 1737999000 | 155.9633 | 6.1 | 4.07 | 149.82 | 155.9716 | 149.82 | 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
