Premium
DAXsubsector Retail Food and Drug Kurs (I2RB)
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 | 0.0787 | 0.172352246821 | 45.6623 | 46.3322 | 45.1212 | 0 | 0 | IX |
| 4 | 0.7958 | 1.77060064256 | 44.9452 | 46.3322 | 44.0818 | 0 | 0 | IX |
| 12 | 1.825 | 4.155660807 | 43.916 | 46.3322 | 43.1382 | 0 | 0 | IX |
| 26 | 8.4108 | 22.5308195509 | 37.3302 | 46.3322 | 36.9163 | 0 | 0 | IX |
| 52 | 9.615 | 26.6151802026 | 36.126 | 46.3322 | 35.76 | 0 | 0 | IX |
| 156 | -112.369 | -71.070141041 | 158.11 | 158.11 | 27.9013 | 0 | 0 | IX |
| 260 | -86.889 | -65.5123275277 | 132.63 | 159.32 | 27.9013 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 45.8224 | 0.43 | 0.95 | 45.7353 | 45.9057 | 45.7353 | 0 |
| 1738776600 | 45.3897 | -0.14 | -0.30 | 45.4411 | 45.4914 | 45.1212 | 0 |
| 1738690200 | 45.5273 | -0.13 | -0.28 | 45.5416 | 45.5718 | 45.3284 | 0 |
| 1738603800 | 45.6543 | -0.34 | -0.74 | 46.2801 | 46.3322 | 45.2209 | 0 |
| 1738344600 | 45.995 | 0.53 | 1.16 | 45.6623 | 46.1951 | 45.6535 | 0 |
| 1738258200 | 45.4659 | 0.07 | 0.15 | 45.3113 | 45.6781 | 45.1186 | 0 |
| 1738171800 | 45.3983 | 0.08 | 0.18 | 45.5792 | 45.7197 | 45.3531 | 0 |
| 1738085400 | 45.3151 | 0.68 | 1.52 | 45.0546 | 45.4454 | 44.9466 | 0 |
| 1737999000 | 44.6353 | -0.86 | -1.90 | 45.5874 | 45.5983 | 44.4088 | 0 |
| 1737739800 | 45.4982 | -0.19 | -0.41 | 45.6848 | 45.6914 | 45.4029 | 0 |
| 1737653400 | 45.6857 | -0.05 | -0.10 | 45.7416 | 45.8129 | 45.5826 | 0 |
| 1737567000 | 45.7337 | 0.54 | 1.19 | 45.4218 | 45.7509 | 45.2262 | 0 |
| 1737480600 | 45.1973 | 0.13 | 0.29 | 45.1789 | 45.4391 | 45.0876 | 0 |
| 1737394200 | 45.0656 | -0.54 | -1.19 | 45.4261 | 45.4768 | 44.9381 | 0 |
| 1737135000 | 45.6078 | 0.52 | 1.15 | 45.1274 | 45.6692 | 45.0179 | 0 |
| 1737048600 | 45.0915 | 0.08 | 0.17 | 45.1325 | 45.3608 | 45.0599 | 0 |
| 1736962200 | 45.0134 | 0.82 | 1.85 | 44.2893 | 45.0783 | 44.0818 | 0 |
| 1736875800 | 44.1954 | -0.16 | -0.35 | 44.4677 | 44.6742 | 44.1806 | 0 |
| 1736789400 | 44.3514 | -0.16 | -0.36 | 44.5621 | 44.7176 | 44.1693 | 0 |
| 1736530200 | 44.5114 | -0.41 | -0.91 | 44.9452 | 45.295 | 44.2969 | 0 |
| 1736443800 | 44.9216 | 0.01 | 0.02 | 44.9653 | 44.9937 | 44.8432 | 0 |
| 1736357400 | 44.9108 | 0.1 | 0.23 | 44.7085 | 44.9632 | 44.6342 | 0 |
| 1736271000 | 44.8066 | -0.46 | -1.03 | 44.8874 | 45.1383 | 44.7281 | 0 |
| 1736184600 | 45.271 | 0.22 | 0.48 | 45.0046 | 45.3142 | 44.5365 | 0 |
| 1735925400 | 45.0538 | 0.02 | 0.03 | 44.619 | 45.0632 | 44.5237 | 0 |
| 1735839000 | 45.0383 | 0.5 | 1.13 | 44.3619 | 45.0723 | 44.3276 | 0 |
| 1735579800 | 44.5345 | -0.12 | -0.27 | 44.7733 | 44.9761 | 44.1174 | 0 |
| 1735320600 | 44.6566 | -0 | -0.01 | 45.3312 | 45.3856 | 44.624 | 0 |
| 1734975000 | 44.6602 | -0.16 | -0.36 | 44.5611 | 44.7085 | 44.4513 | 0 |
| 1734715800 | 44.8238 | 0.26 | 0.59 | 44.1814 | 44.8238 | 43.8852 | 0 |
| 1734629400 | 44.5611 | -0.79 | -1.74 | 45.6788 | 45.7206 | 44.2677 | 0 |
| 1734543000 | 45.3486 | 0.14 | 0.31 | 45.1526 | 45.3899 | 45.0954 | 0 |
| 1734456600 | 45.2072 | -0.08 | -0.17 | 45.3423 | 45.4202 | 45.0258 | 0 |
| 1734370200 | 45.2856 | 0.18 | 0.39 | 45.1202 | 45.3911 | 45.0387 | 0 |
| 1734111000 | 45.1081 | -0.16 | -0.36 | 45.3244 | 45.3831 | 45.0411 | 0 |
| 1734024600 | 45.2715 | -0.09 | -0.20 | 45.3093 | 45.5064 | 45.168 | 0 |
| 1733938200 | 45.36 | 0.28 | 0.62 | 45.0343 | 45.4168 | 44.8333 | 0 |
| 1733851800 | 45.082 | 0.17 | 0.38 | 44.9478 | 45.1931 | 44.935 | 0 |
| 1733765400 | 44.9116 | -0.21 | -0.47 | 45.1618 | 45.1939 | 44.7614 | 0 |
| 1733506200 | 45.1225 | 0.04 | 0.10 | 44.9188 | 45.2836 | 44.7285 | 0 |
| 1733419800 | 45.0795 | -0.09 | -0.20 | 45.2319 | 45.2922 | 44.9794 | 0 |
| 1733333400 | 45.1702 | 0.3 | 0.66 | 45.0136 | 45.2913 | 44.9879 | 0 |
| 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 |
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
