Premium
DAXsubsector Industrial Gases Kurs (I2CC)
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 | 0.7206 | 6.48178964317 | 11.1173 | 11.9634 | 10.6084 | 0 | 0 | IX |
| 4 | -0.5091 | -4.12326881024 | 12.347 | 12.8886 | 10.6084 | 0 | 0 | IX |
| 12 | -1.2997 | -9.8929789307 | 13.1376 | 13.4407 | 10.6084 | 0 | 0 | IX |
| 26 | -0.897 | -7.04363599243 | 12.7349 | 13.4407 | 10.6084 | 0 | 0 | IX |
| 52 | 0.6205 | 5.53158485924 | 11.2174 | 13.4407 | 10.6084 | 0 | 0 | IX |
| 156 | -832.0321 | -98.5971891405 | 843.87 | 843.87 | 8.8651 | 0 | 0 | IX |
| 260 | -688.9421 | -98.3107537316 | 700.78 | 872.85 | 8.8651 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744648200 | 11.8379 | 0.29 | 2.48 | 11.7545 | 11.9549 | 11.7519 | 0 |
| 1744389000 | 11.5516 | 0.07 | 0.60 | 11.5429 | 11.6112 | 11.452 | 0 |
| 1744302600 | 11.4831 | 0.59 | 5.45 | 11.9563 | 11.9634 | 11.4721 | 0 |
| 1744216200 | 10.8896 | -0.49 | -4.31 | 10.9177 | 11.053 | 10.8482 | 0 |
| 1744129800 | 11.3798 | 0.34 | 3.06 | 11.0919 | 11.5389 | 11.0894 | 0 |
| 1744043400 | 11.0415 | -0.3 | -2.69 | 11.1173 | 11.4347 | 10.6084 | 0 |
| 1743784200 | 11.3463 | -0.62 | -5.17 | 11.8226 | 11.8285 | 11.2211 | 0 |
| 1743697800 | 11.9651 | -0.41 | -3.30 | 12.4234 | 12.429 | 11.8661 | 0 |
| 1743611400 | 12.3739 | 0.03 | 0.25 | 12.34 | 12.3953 | 12.2085 | 0 |
| 1743525000 | 12.3429 | 0.18 | 1.47 | 12.293 | 12.3544 | 12.1789 | 0 |
| 1743438600 | 12.1644 | -0.08 | -0.65 | 12.2244 | 12.2277 | 12.0269 | 0 |
| 1743183000 | 12.2435 | -0.26 | -2.11 | 12.4698 | 12.4722 | 12.2431 | 0 |
| 1743096600 | 12.5073 | -0.26 | -2.02 | 12.5118 | 12.5541 | 12.4262 | 0 |
| 1743010200 | 12.7648 | 0.13 | 1.03 | 12.8761 | 12.8886 | 12.7617 | 0 |
| 1742923800 | 12.6352 | 0.03 | 0.24 | 12.6326 | 12.6745 | 12.625 | 0 |
| 1742837400 | 12.605 | 0.25 | 2.00 | 12.4134 | 12.6289 | 12.4122 | 0 |
| 1742578200 | 12.3583 | -0.05 | -0.44 | 12.4025 | 12.4043 | 12.2747 | 0 |
| 1742491800 | 12.4125 | 0.02 | 0.18 | 12.4287 | 12.508 | 12.3459 | 0 |
| 1742405400 | 12.3902 | 0.11 | 0.89 | 12.2958 | 12.4127 | 12.2935 | 0 |
| 1742319000 | 12.2815 | -0.08 | -0.64 | 12.4275 | 12.4304 | 12.2576 | 0 |
| 1742232600 | 12.361 | 0.05 | 0.38 | 12.347 | 12.4134 | 12.333 | 0 |
| 1741973400 | 12.3144 | 0.19 | 1.54 | 12.088 | 12.3267 | 12.0868 | 0 |
| 1741887000 | 12.1279 | -0.13 | -1.03 | 12.2575 | 12.262 | 12.1094 | 0 |
| 1741800600 | 12.2535 | 0.08 | 0.64 | 12.1982 | 12.3513 | 12.1441 | 0 |
| 1741714200 | 12.1755 | -0.16 | -1.31 | 12.29 | 12.3139 | 12.1504 | 0 |
| 1741627800 | 12.3373 | -0.09 | -0.76 | 12.6286 | 12.6315 | 12.3333 | 0 |
| 1741368600 | 12.4321 | -0.21 | -1.68 | 12.558 | 12.6275 | 12.418 | 0 |
| 1741282200 | 12.6448 | 0.07 | 0.56 | 12.7843 | 12.7915 | 12.5776 | 0 |
| 1741195800 | 12.5738 | -0.03 | -0.28 | 12.6435 | 12.7022 | 12.5708 | 0 |
| 1741109400 | 12.6086 | -0.36 | -2.74 | 12.8012 | 12.8019 | 12.5473 | 0 |
| 1741023000 | 12.9643 | 0.08 | 0.59 | 13.028 | 13.0973 | 12.9584 | 0 |
| 1740763800 | 12.8877 | -0.13 | -1.03 | 12.8237 | 12.9158 | 12.7841 | 0 |
| 1740677400 | 13.0223 | -0.11 | -0.83 | 13.0296 | 13.1091 | 12.9505 | 0 |
| 1740591000 | 13.1313 | 0.17 | 1.32 | 13.0283 | 13.1474 | 13.0264 | 0 |
| 1740504600 | 12.96 | -0.2 | -1.54 | 13.0892 | 13.108 | 12.9295 | 0 |
| 1740418200 | 13.1623 | -0.14 | -1.07 | 13.1548 | 13.2151 | 13.0772 | 0 |
| 1740159000 | 13.3049 | -0.03 | -0.19 | 13.3817 | 13.3874 | 13.2838 | 0 |
| 1740072600 | 13.3308 | -0.08 | -0.60 | 13.4388 | 13.4407 | 13.3121 | 0 |
| 1739986200 | 13.4108 | -0.01 | -0.04 | 13.4061 | 13.414 | 13.3659 | 0 |
| 1739899800 | 13.4162 | 0.01 | 0.07 | 13.4075 | 13.4345 | 13.3987 | 0 |
| 1739813400 | 13.4071 | -0.01 | -0.04 | 13.4065 | 13.4084 | 13.4039 | 0 |
| 1739554200 | 13.4123 | 0.08 | 0.57 | 13.4053 | 13.4358 | 13.4009 | 0 |
| 1739467800 | 13.3367 | 0.1 | 0.73 | 13.2666 | 13.3559 | 13.2602 | 0 |
| 1739381400 | 13.2395 | -0.06 | -0.44 | 13.3018 | 13.3076 | 13.1671 | 0 |
| 1739295000 | 13.2977 | 0.02 | 0.13 | 13.2965 | 13.3037 | 13.245 | 0 |
| 1739208600 | 13.2805 | 0.04 | 0.29 | 13.2062 | 13.3058 | 13.2036 | 0 |
| 1738949400 | 13.2419 | -0.06 | -0.45 | 13.3318 | 13.3702 | 13.2316 | 0 |
| 1738863000 | 13.3011 | 0.07 | 0.53 | 13.2835 | 13.3245 | 13.2808 | 0 |
| 1738776600 | 13.2307 | 0 | 0.00 | 13.2316 | 13.2367 | 13.1676 | 0 |
| 1738690200 | 13.2304 | 0.07 | 0.56 | 13.1364 | 13.2361 | 13.1269 | 0 |
| 1738603800 | 13.1568 | -0.23 | -1.70 | 13.2363 | 13.2395 | 12.9822 | 0 |
| 1738344600 | 13.384 | 0.12 | 0.93 | 13.303 | 13.4113 | 13.3011 | 0 |
| 1738258200 | 13.2608 | 0.01 | 0.09 | 13.2329 | 13.3218 | 13.2078 | 0 |
| 1738171800 | 13.2485 | 0.02 | 0.15 | 13.2952 | 13.2965 | 13.2351 | 0 |
| 1738085400 | 13.229 | 0.11 | 0.87 | 13.1738 | 13.2702 | 13.1381 | 0 |
| 1737999000 | 13.1152 | -0.3 | -2.23 | 13.3683 | 13.3702 | 13.0894 | 0 |
| 1737739800 | 13.4142 | 0.05 | 0.39 | 13.4044 | 13.4258 | 13.391 | 0 |
| 1737653400 | 13.3617 | 0 | 0.03 | 13.3347 | 13.3624 | 13.3082 | 0 |
| 1737567000 | 13.3573 | 0.16 | 1.21 | 13.2531 | 13.3612 | 13.2512 | 0 |
| 1737480600 | 13.1978 | 0.06 | 0.44 | 13.1376 | 13.2243 | 13.1351 | 0 |
| 1737394200 | 13.1395 | -0.02 | -0.17 | 13.1376 | 13.1427 | 13.1294 | 0 |
| 1737135000 | 13.1613 | 0.14 | 1.04 | 13.0072 | 13.1704 | 13.0054 | 0 |
| 1737048600 | 13.0254 | 0.05 | 0.38 | 13.0346 | 13.0655 | 13.0039 | 0 |
| 1736962200 | 12.9761 | 0.23 | 1.83 | 12.7992 | 13.0359 | 12.7955 | 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
