Premium
DAXsubsector Communications Technology Kurs (I2HA)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -0.697744969158 | 98.89 | 100.7 | 97.44 | 0 | 0 | IX |
| 4 | 8.94 | 10.0156845171 | 89.26 | 100.7 | 83.73 | 0 | 0 | IX |
| 12 | 23.91 | 32.184681653 | 74.29 | 100.7 | 74.29 | 0 | 0 | IX |
| 26 | 40.75 | 70.9312445605 | 57.45 | 100.7 | 54.44 | 0 | 0 | IX |
| 52 | 38.51 | 64.5166694589 | 59.69 | 100.7 | 51.88 | 0 | 0 | IX |
| 156 | 7.82 | 8.65235671609 | 90.38 | 114.88 | 49.68 | 0 | 0 | IX |
| 260 | 35.38 | 56.3196434257 | 62.82 | 114.88 | 39.91 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 98.2 | -0.81 | -0.82 | 98.2 | 98.2 | 98.2 | 0 |
| 1739899800 | 99.01 | 1.57 | 1.61 | 99.01 | 99.01 | 99.01 | 0 |
| 1739813400 | 97.44 | -3.26 | -3.24 | 97.44 | 97.44 | 97.44 | 0 |
| 1739554200 | 100.7 | 1.81 | 1.83 | 100.7 | 100.7 | 100.7 | 0 |
| 1739467800 | 98.89 | 4.35 | 4.60 | 98.89 | 98.89 | 98.89 | 0 |
| 1739381400 | 94.54 | -0.72 | -0.76 | 94.54 | 94.54 | 94.54 | 0 |
| 1739295000 | 95.26 | -0.99 | -1.03 | 95.26 | 95.26 | 95.26 | 0 |
| 1739208600 | 96.25 | 2.86 | 3.06 | 96.25 | 96.25 | 96.25 | 0 |
| 1738949400 | 93.39 | 0.04 | 0.04 | 93.39 | 93.39 | 93.39 | 0 |
| 1738863000 | 93.35 | 1.74 | 1.90 | 93.35 | 93.35 | 93.35 | 0 |
| 1738776600 | 91.61 | 2.79 | 3.14 | 91.61 | 91.61 | 91.61 | 0 |
| 1738690200 | 88.82 | -2.56 | -2.80 | 88.82 | 88.82 | 88.82 | 0 |
| 1738603800 | 91.38 | -0.73 | -0.79 | 91.38 | 91.38 | 91.38 | 0 |
| 1738344600 | 92.11 | -1.77 | -1.89 | 92.11 | 92.11 | 92.11 | 0 |
| 1738258200 | 93.88 | 8 | 9.32 | 93.88 | 93.88 | 93.88 | 0 |
| 1738171800 | 85.88 | 1.5 | 1.78 | 85.88 | 85.88 | 85.88 | 0 |
| 1738085400 | 84.38 | 0.65 | 0.78 | 84.38 | 84.38 | 84.38 | 0 |
| 1737999000 | 83.73 | -4.13 | -4.70 | 83.73 | 83.73 | 83.73 | 0 |
| 1737739800 | 87.86 | -1.4 | -1.57 | 87.86 | 87.86 | 87.86 | 0 |
| 1737653400 | 89.26 | -2.5 | -2.72 | 89.26 | 89.26 | 89.26 | 0 |
| 1737567000 | 91.76 | 2.35 | 2.63 | 91.76 | 91.76 | 91.76 | 0 |
| 1737480600 | 89.41 | 0.69 | 0.78 | 89.41 | 89.41 | 89.41 | 0 |
| 1737394200 | 88.72 | 1.65 | 1.90 | 88.72 | 88.72 | 88.72 | 0 |
| 1737135000 | 87.07 | -1.19 | -1.35 | 87.07 | 87.07 | 87.07 | 0 |
| 1737048600 | 88.26 | -0.24 | -0.27 | 88.26 | 88.26 | 88.26 | 0 |
| 1736962200 | 88.5 | 0.42 | 0.48 | 88.5 | 88.5 | 88.5 | 0 |
| 1736875800 | 88.08 | 1.57 | 1.81 | 88.08 | 88.08 | 88.08 | 0 |
| 1736789400 | 86.51 | -1.73 | -1.96 | 86.51 | 86.51 | 86.51 | 0 |
| 1736530200 | 88.24 | 0.03 | 0.03 | 88.24 | 88.24 | 88.24 | 0 |
| 1736443800 | 88.21 | -0.59 | -0.66 | 88.21 | 88.21 | 88.21 | 0 |
| 1736357400 | 88.8 | 5.12 | 6.12 | 88.8 | 88.8 | 88.8 | 0 |
| 1736271000 | 83.68 | -0.26 | -0.31 | 83.68 | 83.68 | 83.68 | 0 |
| 1736184600 | 83.94 | 4.41 | 5.55 | 83.94 | 83.94 | 83.94 | 0 |
| 1735925400 | 79.53 | 0.72 | 0.91 | 79.53 | 79.53 | 79.53 | 0 |
| 1735839000 | 78.81 | 3.37 | 4.47 | 78.81 | 78.81 | 78.81 | 0 |
| 1735579800 | 75.44 | -0.36 | -0.47 | 75.44 | 75.44 | 75.44 | 0 |
| 1735320600 | 75.8 | -0.71 | -0.93 | 75.8 | 75.8 | 75.8 | 0 |
| 1734975000 | 76.51 | 0.65 | 0.86 | 76.51 | 76.51 | 76.51 | 0 |
| 1734715800 | 75.86 | -1.21 | -1.57 | 75.86 | 75.86 | 75.86 | 0 |
| 1734629400 | 77.07 | -0.87 | -1.12 | 77.07 | 77.07 | 77.07 | 0 |
| 1734543000 | 77.94 | 2.18 | 2.88 | 77.94 | 77.94 | 77.94 | 0 |
| 1734456600 | 75.76 | -0.81 | -1.06 | 75.76 | 75.76 | 75.76 | 0 |
| 1734370200 | 76.57 | -1.08 | -1.39 | 76.57 | 76.57 | 76.57 | 0 |
| 1734111000 | 77.65 | -0.49 | -0.63 | 77.65 | 77.65 | 77.65 | 0 |
| 1734024600 | 78.14 | 1.17 | 1.52 | 78.14 | 78.14 | 78.14 | 0 |
| 1733938200 | 76.97 | 0.88 | 1.16 | 76.97 | 76.97 | 76.97 | 0 |
| 1733851800 | 76.09 | -0.83 | -1.08 | 76.09 | 76.09 | 76.09 | 0 |
| 1733765400 | 76.92 | 0.87 | 1.14 | 76.92 | 76.92 | 76.92 | 0 |
| 1733506200 | 76.05 | -0.22 | -0.29 | 76.05 | 76.05 | 76.05 | 0 |
| 1733419800 | 76.27 | -0.73 | -0.95 | 76.27 | 76.27 | 76.27 | 0 |
| 1733333400 | 77 | 0.26 | 0.34 | 77 | 77 | 77 | 0 |
| 1733247000 | 76.74 | 2.11 | 2.83 | 76.74 | 76.74 | 76.74 | 0 |
| 1733160600 | 74.63 | -0.87 | -1.15 | 74.63 | 74.63 | 74.63 | 0 |
| 1732901400 | 75.5 | 1.21 | 1.63 | 75.5 | 75.5 | 75.5 | 0 |
| 1732815000 | 74.29 | -0.63 | -0.84 | 74.29 | 74.29 | 74.29 | 0 |
| 1732728600 | 74.92 | -1.53 | -2.00 | 74.92 | 74.92 | 74.92 | 0 |
| 1732642200 | 76.45 | -1.86 | -2.38 | 76.45 | 76.45 | 76.45 | 0 |
| 1732555800 | 78.31 | 0.91 | 1.18 | 78.31 | 78.31 | 78.31 | 0 |
| 1732296600 | 77.4 | 3.19 | 4.30 | 77.4 | 77.4 | 77.4 | 0 |
| 1732210200 | 74.21 | 3.38 | 4.77 | 74.21 | 74.21 | 74.21 | 0 |
| 1732123800 | 70.83 | -0.08 | -0.11 | 70.83 | 70.83 | 70.83 | 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
