Premium
DAXsubsector Securities Brokers Performance (I1VC)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0124 | -0.173179520125 | 7.1602 | 7.1684 | 7.1446 | 0 | 0 | IX |
| 4 | -0.0171 | -0.238663484487 | 7.1649 | 7.176 | 7.1446 | 0 | 0 | IX |
| 12 | 0.0087 | 0.121864100517 | 7.1391 | 7.176 | 7.1166 | 0 | 0 | IX |
| 26 | 0.1092 | 1.55144488961 | 7.0386 | 7.176 | 7.0378 | 0 | 0 | IX |
| 52 | 0.0645 | 0.910592520435 | 7.0833 | 7.176 | 6.9918 | 0 | 0 | IX |
| 156 | -1410.9422 | -99.4959558279 | 1418.09 | 1418.09 | 4.7917 | 0 | 0 | IX |
| 260 | -1236.4122 | -99.4252147062 | 1243.56 | 1549.28 | 4.7917 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 7.1501 | -0.01 | -0.15 | 7.1594 | 7.1602 | 7.1491 | 0 |
| 1735839000 | 7.1609 | 0 | 0.01 | 7.1613 | 7.1684 | 7.1603 | 0 |
| 1735579800 | 7.16 | 0 | 0.04 | 7.1602 | 7.1602 | 7.1554 | 0 |
| 1735320600 | 7.1574 | -0 | -0.00 | 7.1601 | 7.1602 | 7.1532 | 0 |
| 1734975000 | 7.1575 | -0 | -0.06 | 7.1596 | 7.1611 | 7.1561 | 0 |
| 1734715800 | 7.1621 | 0 | 0.05 | 7.1624 | 7.1658 | 7.1598 | 0 |
| 1734629400 | 7.1588 | -0 | -0.02 | 7.1555 | 7.1599 | 7.1528 | 0 |
| 1734543000 | 7.1603 | 0 | 0.01 | 7.1606 | 7.1618 | 7.1576 | 0 |
| 1734456600 | 7.1597 | 0 | 0.02 | 7.1573 | 7.1597 | 7.1554 | 0 |
| 1734370200 | 7.1581 | -0 | -0.00 | 7.1587 | 7.1602 | 7.1559 | 0 |
| 1734111000 | 7.1583 | -0.01 | -0.09 | 7.1629 | 7.1629 | 7.1581 | 0 |
| 1734024600 | 7.1649 | -0.01 | -0.11 | 7.1716 | 7.176 | 7.1643 | 0 |
| 1733938200 | 7.1727 | 0 | 0.05 | 7.1704 | 7.1746 | 7.1689 | 0 |
| 1733851800 | 7.1693 | 0 | 0.07 | 7.1633 | 7.1717 | 7.1633 | 0 |
| 1733765400 | 7.1644 | 0 | 0.05 | 7.1649 | 7.1659 | 7.1612 | 0 |
| 1733506200 | 7.161 | 0 | 0.01 | 7.1605 | 7.1636 | 7.1556 | 0 |
| 1733419800 | 7.1601 | -0 | -0.05 | 7.1573 | 7.1661 | 7.1558 | 0 |
| 1733333400 | 7.1637 | 0 | 0.02 | 7.1612 | 7.1641 | 7.1586 | 0 |
| 1733247000 | 7.1621 | -0 | -0.03 | 7.165 | 7.1654 | 7.1613 | 0 |
| 1733160600 | 7.1645 | 0.01 | 0.07 | 7.1613 | 7.1668 | 7.1597 | 0 |
| 1732901400 | 7.1592 | 0.01 | 0.11 | 7.1536 | 7.1592 | 7.1519 | 0 |
| 1732815000 | 7.1516 | 0.01 | 0.11 | 7.1472 | 7.1522 | 7.146 | 0 |
| 1732728600 | 7.1435 | -0 | -0.00 | 7.1498 | 7.1518 | 7.1404 | 0 |
| 1732642200 | 7.1438 | -0 | -0.03 | 7.1465 | 7.1489 | 7.1425 | 0 |
| 1732555800 | 7.146 | 0 | 0.01 | 7.1497 | 7.1497 | 7.1397 | 0 |
| 1732296600 | 7.1456 | 0.01 | 0.17 | 7.1313 | 7.1488 | 7.13 | 0 |
| 1732210200 | 7.1335 | 0 | 0.06 | 7.1308 | 7.1345 | 7.1286 | 0 |
| 1732123800 | 7.129 | -0 | -0.00 | 7.127 | 7.13 | 7.1234 | 0 |
| 1732037400 | 7.1293 | 0 | 0.05 | 7.1277 | 7.1355 | 7.1244 | 0 |
| 1731951000 | 7.1255 | -0.01 | -0.08 | 7.129 | 7.129 | 7.1204 | 0 |
| 1731691800 | 7.1311 | 0 | 0.01 | 7.1314 | 7.134 | 7.1264 | 0 |
| 1731605400 | 7.1307 | 0.01 | 0.11 | 7.1218 | 7.1315 | 7.1218 | 0 |
| 1731519000 | 7.1227 | -0.04 | -0.53 | 7.1189 | 7.124 | 7.1166 | 0 |
| 1731432600 | 7.1605 | 0 | 0.02 | 7.1567 | 7.1641 | 7.1567 | 0 |
| 1731346200 | 7.1594 | 0.01 | 0.10 | 7.156 | 7.1597 | 7.1531 | 0 |
| 1731087000 | 7.1519 | 0 | 0.03 | 7.1525 | 7.1555 | 7.1493 | 0 |
| 1731000600 | 7.1496 | 0 | 0.01 | 7.1505 | 7.1516 | 7.1412 | 0 |
| 1730914200 | 7.1488 | 0.01 | 0.13 | 7.1553 | 7.1557 | 7.1443 | 0 |
| 1730827800 | 7.1394 | -0 | -0.03 | 7.1405 | 7.1433 | 7.1369 | 0 |
| 1730741400 | 7.1416 | -0 | -0.01 | 7.1389 | 7.1421 | 7.1359 | 0 |
| 1730482200 | 7.1425 | 0 | 0.06 | 7.1398 | 7.1475 | 7.1383 | 0 |
| 1730395800 | 7.1381 | -0 | -0.06 | 7.1371 | 7.1415 | 7.1321 | 0 |
| 1730309400 | 7.1426 | -0.01 | -0.17 | 7.1564 | 7.1576 | 7.1423 | 0 |
| 1730223000 | 7.1549 | -0 | -0.05 | 7.1603 | 7.1603 | 7.1531 | 0 |
| 1730136600 | 7.1585 | 0 | 0.03 | 7.1531 | 7.1608 | 7.152 | 0 |
| 1729873800 | 7.1564 | -0.01 | -0.10 | 7.1606 | 7.1615 | 7.1557 | 0 |
| 1729787400 | 7.1634 | 0.01 | 0.10 | 7.161 | 7.1665 | 7.1604 | 0 |
| 1729701000 | 7.1561 | 0.01 | 0.08 | 7.1558 | 7.1573 | 7.1536 | 0 |
| 1729614600 | 7.1501 | 0 | 0.00 | 7.1495 | 7.1544 | 7.1459 | 0 |
| 1729528200 | 7.1501 | -0.01 | -0.17 | 7.1606 | 7.1615 | 7.1501 | 0 |
| 1729269000 | 7.162 | 0.01 | 0.10 | 7.1558 | 7.1622 | 7.1558 | 0 |
| 1729182600 | 7.1552 | 0 | 0.05 | 7.1501 | 7.1558 | 7.1476 | 0 |
| 1729096200 | 7.1517 | 0.01 | 0.08 | 7.1497 | 7.1517 | 7.1471 | 0 |
| 1729009800 | 7.1462 | 0.01 | 0.13 | 7.1434 | 7.1467 | 7.1416 | 0 |
| 1728923400 | 7.1372 | 0 | 0.04 | 7.1391 | 7.1391 | 7.1359 | 0 |
| 1728664200 | 7.1346 | -0 | -0.05 | 7.14 | 7.1431 | 7.1321 | 0 |
| 1728577800 | 7.1379 | 0 | 0.02 | 7.135 | 7.1385 | 7.1315 | 0 |
| 1728491400 | 7.1364 | -0 | -0.03 | 7.1409 | 7.1413 | 7.1357 | 0 |
| 1728405000 | 7.1382 | 0 | 0.03 | 7.1399 | 7.1399 | 7.1355 | 0 |
| 1728318600 | 7.1359 | -0.01 | -0.08 | 7.1408 | 7.1408 | 7.1345 | 0 |
| 1728059400 | 7.1416 | -0.01 | -0.19 | 7.1525 | 7.1525 | 7.1415 | 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
