Premium
DAXsubsector Consumer Electronics Performance (I1YB)
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 | 0.0093 | 0.120505344995 | 7.7175 | 7.7458 | 7.6985 | 0 | 0 | IX |
| 4 | 0.0363 | 0.472010922567 | 7.6905 | 7.7458 | 7.652 | 0 | 0 | IX |
| 12 | 0.0628 | 0.819415448852 | 7.664 | 7.7458 | 7.6038 | 0 | 0 | IX |
| 26 | 0.1693 | 2.24015878267 | 7.5575 | 7.7458 | 7.556 | 0 | 0 | IX |
| 52 | 0.316 | 4.26404706644 | 7.4108 | 7.7458 | 7.332 | 0 | 0 | IX |
| 156 | 6.6868 | 642.961538462 | 1.04 | 7.7458 | 1.04 | 0 | 0 | IX |
| 260 | 6.6868 | 642.961538462 | 1.04 | 7.7458 | 1.04 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 7.7256 | 0 | 0.02 | 7.722 | 7.7335 | 7.7217 | 0 |
| 1737739800 | 7.7238 | 0.01 | 0.12 | 7.7134 | 7.7238 | 7.7083 | 0 |
| 1737653400 | 7.7142 | 0 | 0.04 | 7.7141 | 7.7458 | 7.6985 | 0 |
| 1737567000 | 7.7115 | 0 | 0.00 | 7.7115 | 7.7115 | 7.7115 | 0 |
| 1737480600 | 7.7115 | -0.01 | -0.10 | 7.7175 | 7.7201 | 7.7109 | 0 |
| 1737394200 | 7.719 | 0 | 0.04 | 7.716 | 7.719 | 7.6695 | 0 |
| 1737135000 | 7.7157 | -0 | -0.02 | 7.7165 | 7.7225 | 7.7115 | 0 |
| 1737048600 | 7.7172 | 0 | 0.05 | 7.7115 | 7.7205 | 7.7052 | 0 |
| 1736962200 | 7.7133 | 0.02 | 0.25 | 7.6945 | 7.716 | 7.6905 | 0 |
| 1736875800 | 7.6941 | 0.01 | 0.09 | 7.6885 | 7.6973 | 7.6875 | 0 |
| 1736789400 | 7.6874 | -0.01 | -0.08 | 7.6945 | 7.6945 | 7.6825 | 0 |
| 1736530200 | 7.6937 | -0.01 | -0.17 | 7.7068 | 7.7355 | 7.652 | 0 |
| 1736443800 | 7.7067 | 0.01 | 0.09 | 7.7004 | 7.7108 | 7.6995 | 0 |
| 1736357400 | 7.7 | -0 | -0.00 | 7.7015 | 7.7299 | 7.6955 | 0 |
| 1736271000 | 7.7001 | -0.01 | -0.06 | 7.7065 | 7.7186 | 7.6955 | 0 |
| 1736184600 | 7.7051 | -0 | -0.01 | 7.705 | 7.7135 | 7.6921 | 0 |
| 1735925400 | 7.7057 | 0 | 0.04 | 7.7017 | 7.7082 | 7.6975 | 0 |
| 1735839000 | 7.7025 | 0.01 | 0.15 | 7.6905 | 7.7113 | 7.6901 | 0 |
| 1735579800 | 7.6912 | 0 | 0.03 | 7.6881 | 7.7015 | 7.6831 | 0 |
| 1735320600 | 7.6892 | 0.02 | 0.22 | 7.6744 | 7.6892 | 7.6744 | 0 |
| 1734975000 | 7.6726 | -0.01 | -0.16 | 7.685 | 7.6985 | 7.6726 | 0 |
| 1734715800 | 7.685 | 0 | 0.05 | 7.682 | 7.6909 | 7.6804 | 0 |
| 1734629400 | 7.6809 | -0.01 | -0.12 | 7.6915 | 7.6915 | 7.6732 | 0 |
| 1734543000 | 7.6904 | 0 | 0.03 | 7.6887 | 7.6956 | 7.6847 | 0 |
| 1734456600 | 7.6884 | 0 | 0.01 | 7.6875 | 7.6905 | 7.6801 | 0 |
| 1734370200 | 7.6875 | -0 | -0.03 | 7.6894 | 7.7024 | 7.6835 | 0 |
| 1734111000 | 7.6899 | -0.01 | -0.08 | 7.6958 | 7.6962 | 7.6868 | 0 |
| 1734024600 | 7.6962 | -0 | -0.00 | 7.6968 | 7.7014 | 7.6905 | 0 |
| 1733938200 | 7.6965 | 0.01 | 0.08 | 7.6907 | 7.7044 | 7.6703 | 0 |
| 1733851800 | 7.6907 | -0.01 | -0.10 | 7.6979 | 7.6985 | 7.6891 | 0 |
| 1733765400 | 7.6982 | -0 | -0.01 | 7.7005 | 7.7025 | 7.6885 | 0 |
| 1733506200 | 7.6987 | 0.01 | 0.09 | 7.6915 | 7.7155 | 7.6864 | 0 |
| 1733419800 | 7.6919 | 0 | 0.04 | 7.6885 | 7.6942 | 7.6831 | 0 |
| 1733333400 | 7.6892 | 0.01 | 0.08 | 7.6836 | 7.6925 | 7.6727 | 0 |
| 1733247000 | 7.6828 | 0 | 0.04 | 7.6809 | 7.6889 | 7.6727 | 0 |
| 1733160600 | 7.6801 | -0 | -0.02 | 7.6805 | 7.6817 | 7.6715 | 0 |
| 1732901400 | 7.6813 | 0 | 0.06 | 7.677 | 7.6823 | 7.6721 | 0 |
| 1732815000 | 7.677 | 0.01 | 0.07 | 7.6711 | 7.6803 | 7.6671 | 0 |
| 1732728600 | 7.6718 | 0.01 | 0.10 | 7.6613 | 7.6775 | 7.6613 | 0 |
| 1732642200 | 7.664 | 0 | 0.06 | 7.6659 | 7.6721 | 7.6581 | 0 |
| 1732555800 | 7.6593 | 0 | 0.04 | 7.6555 | 7.6655 | 7.6498 | 0 |
| 1732296600 | 7.6562 | 0 | 0.06 | 7.6571 | 7.6617 | 7.6095 | 0 |
| 1732210200 | 7.6516 | -0.01 | -0.14 | 7.6625 | 7.6645 | 7.6516 | 0 |
| 1732123800 | 7.6625 | 0 | 0.02 | 7.6618 | 7.6644 | 7.6442 | 0 |
| 1732037400 | 7.661 | 0 | 0.06 | 7.6547 | 7.6715 | 7.6545 | 0 |
| 1731951000 | 7.6562 | 0 | 0.02 | 7.6545 | 7.6585 | 7.6465 | 0 |
| 1731691800 | 7.6549 | -0 | -0.06 | 7.658 | 7.6585 | 7.6435 | 0 |
| 1731605400 | 7.6595 | 0 | 0.06 | 7.6541 | 7.6626 | 7.6515 | 0 |
| 1731519000 | 7.6552 | 0.01 | 0.07 | 7.6505 | 7.6614 | 7.6358 | 0 |
| 1731432600 | 7.6498 | -0 | -0.04 | 7.6525 | 7.6533 | 7.6038 | 0 |
| 1731346200 | 7.6525 | -0.01 | -0.11 | 7.6625 | 7.6625 | 7.6461 | 0 |
| 1731087000 | 7.6611 | 0 | 0.00 | 7.6608 | 7.6696 | 7.6582 | 0 |
| 1731000600 | 7.6611 | 0.02 | 0.20 | 7.6458 | 7.6646 | 7.6457 | 0 |
| 1730914200 | 7.6458 | -0.01 | -0.09 | 7.6527 | 7.6569 | 7.6432 | 0 |
| 1730827800 | 7.6528 | -0.01 | -0.16 | 7.664 | 7.6665 | 7.6514 | 0 |
| 1730741400 | 7.6647 | 0 | 0.03 | 7.6609 | 7.668 | 7.6548 | 0 |
| 1730482200 | 7.6627 | 0 | 0.05 | 7.6587 | 7.676 | 7.6535 | 0 |
| 1730395800 | 7.6587 | -0 | -0.01 | 7.6605 | 7.664 | 7.6527 | 0 |
| 1730309400 | 7.6598 | -0 | -0.02 | 7.6605 | 7.672 | 7.6587 | 0 |
| 1730223000 | 7.6612 | 0 | 0.03 | 7.659 | 7.665 | 7.6425 | 0 |
| 1730136600 | 7.6587 | -0.01 | -0.17 | 7.6715 | 7.6726 | 7.6041 | 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
