Premium
DAXsubsector Internet Kurs (I2SA)
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 | -3.78 | -1.35338345865 | 279.3 | 279.3 | 276.78 | 0 | 0 | IX |
| 4 | -7.55 | -2.66718479528 | 283.07 | 283.07 | 264.2 | 0 | 0 | IX |
| 12 | -11.33 | -3.9497995468 | 286.85 | 319.56 | 264.2 | 0 | 0 | IX |
| 26 | -29.89 | -9.78684391474 | 305.41 | 320.05 | 249.89 | 0 | 0 | IX |
| 52 | -27.2 | -8.98520084567 | 302.72 | 332.59 | 249.89 | 0 | 0 | IX |
| 156 | -219.83 | -44.3787221157 | 495.35 | 504.54 | 205.03 | 0 | 0 | IX |
| 260 | -207.24 | -42.9281630624 | 482.76 | 633.62 | 205.03 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 275.52 | -1.26 | -0.46 | 275.52 | 275.52 | 275.52 | 0 |
| 1736184600 | 276.77999 | -1.89 | -0.68 | 276.77999 | 276.77999 | 276.77999 | 0 |
| 1735925400 | 278.67 | -0.63 | -0.23 | 278.67 | 278.67 | 278.67 | 0 |
| 1735839000 | 279.3 | 4.41 | 1.60 | 279.3 | 279.3 | 279.3 | 0 |
| 1735579800 | 274.89 | -2.52 | -0.91 | 274.89 | 274.89 | 274.89 | 0 |
| 1735320600 | 277.41 | 6.92 | 2.56 | 277.41 | 277.41 | 277.41 | 0 |
| 1734975000 | 270.49 | 6.29 | 2.38 | 270.49 | 270.49 | 270.49 | 0 |
| 1734715800 | 264.2 | -7.55 | -2.78 | 264.2 | 264.2 | 264.2 | 0 |
| 1734629400 | 271.75 | -3.14 | -1.14 | 271.75 | 271.75 | 271.75 | 0 |
| 1734543000 | 274.89 | -3.15 | -1.13 | 274.89 | 274.89 | 274.89 | 0 |
| 1734456600 | 278.04 | 1.89 | 0.68 | 278.04 | 278.04 | 278.04 | 0 |
| 1734370200 | 276.14999 | -4.41 | -1.57 | 276.14999 | 276.14999 | 276.14999 | 0 |
| 1734111000 | 280.56 | -2.51 | -0.89 | 280.56 | 280.56 | 280.56 | 0 |
| 1734024600 | 283.07 | 2.51 | 0.89 | 283.07 | 283.07 | 283.07 | 0 |
| 1733938200 | 280.56 | -2.51 | -0.89 | 280.56 | 280.56 | 280.56 | 0 |
| 1733851800 | 283.07 | -1.26 | -0.44 | 283.07 | 283.07 | 283.07 | 0 |
| 1733765400 | 284.33 | 4.4 | 1.57 | 284.33 | 284.33 | 284.33 | 0 |
| 1733506200 | 279.93 | 3.15 | 1.14 | 279.93 | 279.93 | 279.93 | 0 |
| 1733419800 | 276.77999 | -19.5 | -6.58 | 276.77999 | 276.77999 | 276.77999 | 0 |
| 1733333400 | 296.27999 | 0.63 | 0.21 | 296.27999 | 296.27999 | 296.27999 | 0 |
| 1733247000 | 295.64999 | 0 | 0.00 | 295.64999 | 295.64999 | 295.64999 | 0 |
| 1733160600 | 295.64999 | 8.17 | 2.84 | 295.64999 | 295.64999 | 295.64999 | 0 |
| 1732901400 | 287.48 | 1.89 | 0.66 | 287.48 | 287.48 | 287.48 | 0 |
| 1732815000 | 285.58999 | -0.63 | -0.22 | 285.58999 | 285.58999 | 285.58999 | 0 |
| 1732728600 | 286.22 | -5.03 | -1.73 | 286.22 | 286.22 | 286.22 | 0 |
| 1732642200 | 291.25 | -0.63 | -0.22 | 291.25 | 291.25 | 291.25 | 0 |
| 1732555800 | 291.88 | 3.77 | 1.31 | 291.88 | 291.88 | 291.88 | 0 |
| 1732296600 | 288.11 | -0.62 | -0.21 | 288.11 | 288.11 | 288.11 | 0 |
| 1732210200 | 288.73 | 5.66 | 2.00 | 288.73 | 288.73 | 288.73 | 0 |
| 1732123800 | 283.07 | 0 | 0.00 | 283.07 | 283.07 | 283.07 | 0 |
| 1732037400 | 283.07 | 1.88 | 0.67 | 283.07 | 283.07 | 283.07 | 0 |
| 1731951000 | 281.19 | -8.17 | -2.82 | 281.19 | 281.19 | 281.19 | 0 |
| 1731691800 | 289.36 | -1.89 | -0.65 | 289.36 | 289.36 | 289.36 | 0 |
| 1731605400 | 291.25 | -0.63 | -0.22 | 291.25 | 291.25 | 291.25 | 0 |
| 1731519000 | 291.88 | 3.15 | 1.09 | 291.88 | 291.88 | 291.88 | 0 |
| 1731432600 | 288.73 | -11.96 | -3.98 | 288.73 | 288.73 | 288.73 | 0 |
| 1731346200 | 300.69 | 2.52 | 0.85 | 300.69 | 300.69 | 300.69 | 0 |
| 1731087000 | 298.17 | -2.52 | -0.84 | 298.17 | 298.17 | 298.17 | 0 |
| 1731000600 | 300.69 | 2.52 | 0.85 | 300.69 | 300.69 | 300.69 | 0 |
| 1730914200 | 298.17 | -0.63 | -0.21 | 298.17 | 298.17 | 298.17 | 0 |
| 1730827800 | 298.8 | -6.29 | -2.06 | 298.8 | 298.8 | 298.8 | 0 |
| 1730741400 | 305.08999 | -14.47 | -4.53 | 305.08999 | 305.08999 | 305.08999 | 0 |
| 1730482200 | 319.56 | 4.41 | 1.40 | 319.56 | 319.56 | 319.56 | 0 |
| 1730395800 | 315.14999 | 0.62 | 0.20 | 315.14999 | 315.14999 | 315.14999 | 0 |
| 1730309400 | 314.52999 | -3.14 | -0.99 | 314.52999 | 314.52999 | 314.52999 | 0 |
| 1730223000 | 317.67 | 0 | 0.00 | 317.67 | 317.67 | 317.67 | 0 |
| 1730136600 | 317.67 | 3.77 | 1.20 | 317.67 | 317.67 | 317.67 | 0 |
| 1729873800 | 313.89999 | 3.15 | 1.01 | 313.89999 | 313.89999 | 313.89999 | 0 |
| 1729787400 | 310.75 | 1.26 | 0.41 | 310.75 | 310.75 | 310.75 | 0 |
| 1729701000 | 309.49 | 5.03 | 1.65 | 309.49 | 309.49 | 309.49 | 0 |
| 1729614600 | 304.45999 | 7.55 | 2.54 | 304.45999 | 304.45999 | 304.45999 | 0 |
| 1729528200 | 296.91 | 1.26 | 0.43 | 296.91 | 296.91 | 296.91 | 0 |
| 1729269000 | 295.64999 | 5.66 | 1.95 | 295.64999 | 295.64999 | 295.64999 | 0 |
| 1729182600 | 289.99 | 3.77 | 1.32 | 289.99 | 289.99 | 289.99 | 0 |
| 1729096200 | 286.22 | -0.63 | -0.22 | 286.22 | 286.22 | 286.22 | 0 |
| 1729009800 | 286.85 | -1.26 | -0.44 | 286.85 | 286.85 | 286.85 | 0 |
| 1728923400 | 288.11 | 4.41 | 1.55 | 288.11 | 288.11 | 288.11 | 0 |
| 1728664200 | 283.7 | 3.14 | 1.12 | 283.7 | 283.7 | 283.7 | 0 |
| 1728577800 | 280.56 | 0.63 | 0.23 | 280.56 | 280.56 | 280.56 | 0 |
| 1728491400 | 279.93 | -0.63 | -0.22 | 279.93 | 279.93 | 279.93 | 0 |
| 1728405000 | 280.56 | 0.63 | 0.23 | 280.56 | 280.56 | 280.56 | 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
