Premium
DAXsubsector Retail Food and Drug Kurs (I2RB)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3616 | 0.806987944279 | 44.8086 | 45.2913 | 44.2962 | 0 | 0 | IX |
| 4 | 3.1655 | 7.53606144074 | 42.0047 | 45.2913 | 41.8272 | 0 | 0 | IX |
| 12 | 6.4093 | 16.5354777624 | 38.7609 | 45.2913 | 38.2705 | 0 | 0 | IX |
| 26 | 7.6376 | 20.349243058 | 37.5326 | 45.2913 | 36.2717 | 0 | 0 | IX |
| 52 | 11.8461 | 35.5481468367 | 33.3241 | 45.2913 | 33.1049 | 0 | 0 | IX |
| 156 | -112.9398 | -71.4311555246 | 158.11 | 158.11 | 27.9013 | 0 | 0 | IX |
| 260 | -103.6298 | -69.6436827957 | 148.8 | 159.32 | 27.9013 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 44.8737 | -0.21 | -0.46 | 45.0204 | 45.0204 | 44.8386 | 0 |
| 1733160600 | 45.0799 | 0.34 | 0.76 | 44.8707 | 45.1511 | 44.7216 | 0 |
| 1732901400 | 44.7399 | 0.3 | 0.68 | 44.3253 | 44.7399 | 44.3169 | 0 |
| 1732815000 | 44.4394 | 0.14 | 0.32 | 44.4837 | 44.5429 | 44.4183 | 0 |
| 1732728600 | 44.2962 | -0.51 | -1.13 | 44.8086 | 44.815 | 44.2962 | 0 |
| 1732642200 | 44.8025 | 0.13 | 0.29 | 44.7006 | 44.8438 | 44.393 | 0 |
| 1732555800 | 44.672 | -0.04 | -0.10 | 44.6099 | 44.7468 | 44.275 | 0 |
| 1732296600 | 44.7159 | 0.51 | 1.15 | 44.2891 | 44.9322 | 44.2405 | 0 |
| 1732210200 | 44.2096 | 0.57 | 1.30 | 43.8104 | 44.2096 | 43.6267 | 0 |
| 1732123800 | 43.6437 | 0.13 | 0.31 | 43.6236 | 43.8433 | 43.4337 | 0 |
| 1732037400 | 43.5096 | -0.04 | -0.09 | 43.4177 | 43.6427 | 43.1382 | 0 |
| 1731951000 | 43.5477 | 0.14 | 0.32 | 43.3702 | 43.552 | 43.2574 | 0 |
| 1731691800 | 43.4093 | -0.69 | -1.56 | 43.916 | 43.9827 | 43.3889 | 0 |
| 1731605400 | 44.0965 | -0.12 | -0.27 | 44.2322 | 44.4578 | 43.9883 | 0 |
| 1731519000 | 44.2167 | 0.09 | 0.20 | 44.0271 | 44.263 | 43.8327 | 0 |
| 1731432600 | 44.1277 | 0.02 | 0.05 | 44.1222 | 44.2316 | 44.1048 | 0 |
| 1731346200 | 44.105 | 0.47 | 1.07 | 43.7924 | 44.1969 | 43.776 | 0 |
| 1731087000 | 43.6397 | 0.51 | 1.19 | 43.2566 | 43.6696 | 43.1865 | 0 |
| 1731000600 | 43.1283 | 0.2 | 0.46 | 43.0417 | 43.1571 | 42.8661 | 0 |
| 1730914200 | 42.9307 | 1.77 | 4.31 | 42.0047 | 43.0582 | 41.8272 | 0 |
| 1730827800 | 41.1569 | 0.27 | 0.66 | 40.8987 | 41.2204 | 40.8162 | 0 |
| 1730741400 | 40.8854 | -0.4 | -0.97 | 40.981 | 41.0643 | 40.8128 | 0 |
| 1730482200 | 41.2867 | 0.15 | 0.38 | 40.8829 | 41.4068 | 40.746 | 0 |
| 1730395800 | 41.1322 | -0.78 | -1.87 | 41.7269 | 41.7576 | 41.0453 | 0 |
| 1730309400 | 41.914 | -0.19 | -0.46 | 42.0076 | 42.0548 | 41.8135 | 0 |
| 1730223000 | 42.1068 | 0.13 | 0.32 | 41.9346 | 42.1122 | 41.8706 | 0 |
| 1730136600 | 41.9726 | -0.04 | -0.09 | 41.8219 | 42.0336 | 41.7388 | 0 |
| 1729873800 | 42.0118 | 0.21 | 0.51 | 41.8126 | 42.1094 | 41.7219 | 0 |
| 1729787400 | 41.7992 | -0.17 | -0.41 | 41.8436 | 41.9224 | 41.7506 | 0 |
| 1729701000 | 41.9705 | -0.08 | -0.19 | 42.1907 | 42.3084 | 41.9132 | 0 |
| 1729614600 | 42.0505 | 0.1 | 0.24 | 42.0827 | 42.1568 | 41.8671 | 0 |
| 1729528200 | 41.9497 | -0.08 | -0.20 | 42.0807 | 42.1085 | 41.8794 | 0 |
| 1729269000 | 42.0343 | -0.06 | -0.14 | 41.926 | 42.0448 | 41.8526 | 0 |
| 1729182600 | 42.0936 | 0.38 | 0.90 | 41.9068 | 42.3074 | 41.8239 | 0 |
| 1729096200 | 41.7173 | 0.01 | 0.03 | 41.622 | 41.7371 | 41.5108 | 0 |
| 1729009800 | 41.7058 | 0 | 0.01 | 41.8516 | 41.8824 | 41.6594 | 0 |
| 1728923400 | 41.7019 | 0.39 | 0.95 | 41.3958 | 41.7748 | 41.3542 | 0 |
| 1728664200 | 41.3106 | 0.17 | 0.40 | 41.0685 | 41.347 | 41.0179 | 0 |
| 1728577800 | 41.1453 | 0.1 | 0.24 | 41.1701 | 41.2173 | 40.9635 | 0 |
| 1728491400 | 41.0461 | 0.37 | 0.90 | 40.7635 | 41.0569 | 40.7375 | 0 |
| 1728405000 | 40.6791 | 0.13 | 0.32 | 40.2671 | 40.6916 | 40.2195 | 0 |
| 1728318600 | 40.5506 | 0.05 | 0.13 | 40.7183 | 40.7815 | 40.4857 | 0 |
| 1728059400 | 40.4974 | 0.27 | 0.67 | 40.1405 | 40.7042 | 40.1259 | 0 |
| 1727973000 | 40.2285 | 0.01 | 0.02 | 40.2506 | 40.2689 | 40.0484 | 0 |
| 1727886600 | 40.2192 | 0.12 | 0.30 | 40.0935 | 40.2323 | 39.8746 | 0 |
| 1727800200 | 40.1006 | 0.06 | 0.16 | 40.0627 | 40.4194 | 39.8787 | 0 |
| 1727713800 | 40.0371 | -0.09 | -0.22 | 40.0879 | 40.1166 | 39.884 | 0 |
| 1727454600 | 40.1241 | 0.19 | 0.48 | 40.1071 | 40.1973 | 39.9226 | 0 |
| 1727368200 | 39.9306 | -0.05 | -0.11 | 39.9278 | 40.2576 | 39.8884 | 0 |
| 1727281800 | 39.9762 | 0.01 | 0.02 | 39.872 | 40.0025 | 39.7902 | 0 |
| 1727195400 | 39.9695 | -0.02 | -0.06 | 40.039 | 40.0516 | 39.7651 | 0 |
| 1727109000 | 39.9924 | 0.24 | 0.60 | 39.7799 | 40.0474 | 39.7763 | 0 |
| 1726849800 | 39.7522 | -0.19 | -0.47 | 39.829 | 39.9165 | 39.6635 | 0 |
| 1726763400 | 39.9398 | 0.52 | 1.31 | 39.2634 | 40.0636 | 39.1475 | 0 |
| 1726677000 | 39.4216 | -0.21 | -0.52 | 39.4735 | 39.5125 | 39.3877 | 0 |
| 1726590600 | 39.6294 | 0.3 | 0.76 | 39.4721 | 39.7131 | 39.3853 | 0 |
| 1726504200 | 39.3305 | -0.23 | -0.59 | 39.4479 | 39.4656 | 39.2523 | 0 |
| 1726245000 | 39.5642 | 0.35 | 0.90 | 39.36 | 39.5656 | 39.2819 | 0 |
| 1726158600 | 39.212 | 0.63 | 1.62 | 39.3156 | 39.3363 | 39.0773 | 0 |
| 1726072200 | 38.586 | -0.09 | -0.22 | 38.7609 | 38.9072 | 38.2705 | 0 |
| 1725985800 | 38.6727 | 0.2 | 0.53 | 38.5323 | 38.8121 | 38.5323 | 0 |
| 1725899400 | 38.4688 | 0.46 | 1.21 | 38.0382 | 38.561 | 38.0365 | 0 |
| 1725640200 | 38.0095 | -0.46 | -1.19 | 38.3584 | 38.723 | 37.9651 | 0 |
| 1725553800 | 38.4688 | -0.29 | -0.75 | 38.745 | 38.884 | 38.4665 | 0 |
| 1725467400 | 38.7589 | -0.46 | -1.17 | 38.8875 | 38.9333 | 38.6631 | 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
