Premium
TecDAX (I2V0)
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 | 0.0245 | 0.370471178854 | 6.6132 | 6.682 | 6.5846 | 0 | 0 | IX |
| 4 | 0.1138 | 1.74435537025 | 6.5239 | 6.7247 | 6.4871 | 0 | 0 | IX |
| 12 | 0.4408 | 7.11323403637 | 6.1969 | 6.7247 | 6.1896 | 0 | 0 | IX |
| 26 | 0.4872 | 7.9213072108 | 6.1505 | 6.7247 | 6.1238 | 0 | 0 | IX |
| 52 | 0.4504 | 7.27942721381 | 6.1873 | 6.7247 | 6.0087 | 0 | 0 | IX |
| 156 | 0.7582 | 12.8956543924 | 5.8795 | 6.7247 | 5.7242 | 0 | 0 | IX |
| 260 | 0.7582 | 12.8956543924 | 5.8795 | 6.7247 | 5.7242 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734024600 | 6.598 | -0.03 | -0.51 | 6.6261 | 6.6775 | 6.598 | 0 |
| 1733938200 | 6.6315 | -0.03 | -0.51 | 6.6761 | 6.682 | 6.6308 | 0 |
| 1733851800 | 6.6653 | 0.05 | 0.71 | 6.6353 | 6.6691 | 6.6217 | 0 |
| 1733765400 | 6.6186 | -0 | -0.07 | 6.6273 | 6.6442 | 6.6098 | 0 |
| 1733506200 | 6.6235 | -0 | -0.01 | 6.6132 | 6.6433 | 6.5846 | 0 |
| 1733419800 | 6.6243999 | -0.05 | -0.73 | 6.6646 | 6.6769 | 6.6089 | 0 |
| 1733333400 | 6.6727999 | -0.01 | -0.19 | 6.6875 | 6.6921 | 6.6487 | 0 |
| 1733247000 | 6.6853 | -0.03 | -0.38 | 6.7022 | 6.7068 | 6.6653 | 0 |
| 1733160600 | 6.7105 | 0.06 | 0.89 | 6.6762 | 6.7247 | 6.6711 | 0 |
| 1732901400 | 6.6512 | 0.03 | 0.49 | 6.6014 | 6.6515 | 6.6011 | 0 |
| 1732815000 | 6.6186999 | 0.05 | 0.81 | 6.5885 | 6.6336 | 6.5885 | 0 |
| 1732728600 | 6.5657 | -0.06 | -0.89 | 6.6109 | 6.6499 | 6.5645 | 0 |
| 1732642200 | 6.6247999 | -0.01 | -0.10 | 6.6336 | 6.6336 | 6.581 | 0 |
| 1732555800 | 6.6317 | -0.03 | -0.38 | 6.6235 | 6.6426999 | 6.5877 | 0 |
| 1732296600 | 6.6571999 | 0.07 | 1.07 | 6.5835 | 6.7051999 | 6.5555 | 0 |
| 1732210200 | 6.587 | 0.04 | 0.66 | 6.5329 | 6.589 | 6.5243 | 0 |
| 1732123800 | 6.5441 | 0.04 | 0.59 | 6.5051 | 6.5515 | 6.4955999 | 0 |
| 1732037400 | 6.5057 | 0.01 | 0.14 | 6.4923 | 6.5705 | 6.4908 | 0 |
| 1731951000 | 6.4966 | -0.03 | -0.39 | 6.5199999 | 6.5246 | 6.4871 | 0 |
| 1731691800 | 6.5222 | 0.01 | 0.10 | 6.5239 | 6.5363 | 6.4948 | 0 |
| 1731605400 | 6.5159 | 0.02 | 0.26 | 6.5099 | 6.5552 | 6.4694 | 0 |
| 1731519000 | 6.4988 | -0 | -0.02 | 6.4976 | 6.5045 | 6.4512 | 0 |
| 1731432600 | 6.5003 | 0.02 | 0.37 | 6.4886 | 6.516 | 6.4785 | 0 |
| 1731346200 | 6.4764 | 0.06 | 0.99 | 6.4342 | 6.4889 | 6.4342 | 0 |
| 1731087000 | 6.4132 | 0.07 | 1.06 | 6.3541999 | 6.4149 | 6.339 | 0 |
| 1731000600 | 6.3459 | -0.06 | -0.89 | 6.3899 | 6.3899 | 6.3326 | 0 |
| 1730914200 | 6.4029999 | 0.13 | 2.03 | 6.3827 | 6.4278 | 6.3714 | 0 |
| 1730827800 | 6.2754 | -0.04 | -0.58 | 6.3112 | 6.3112 | 6.2748 | 0 |
| 1730741400 | 6.3118 | 0.01 | 0.22 | 6.272 | 6.3125 | 6.268 | 0 |
| 1730482200 | 6.2981 | -0.02 | -0.26 | 6.3088 | 6.3347 | 6.2966 | 0 |
| 1730395800 | 6.3146 | -0 | -0.04 | 6.317 | 6.3213 | 6.2792 | 0 |
| 1730309400 | 6.317 | -0.05 | -0.83 | 6.3547 | 6.3704 | 6.3102 | 0 |
| 1730223000 | 6.37 | -0 | -0.07 | 6.3796 | 6.3851 | 6.3494 | 0 |
| 1730136600 | 6.3746 | 0 | 0.08 | 6.3743 | 6.3886 | 6.3526999 | 0 |
| 1729873800 | 6.3696 | -0.03 | -0.40 | 6.3862 | 6.3891 | 6.3564 | 0 |
| 1729787400 | 6.3954 | 0.01 | 0.22 | 6.3801 | 6.4093 | 6.3801 | 0 |
| 1729701000 | 6.3816 | 0.02 | 0.30 | 6.3712 | 6.3956 | 6.3712 | 0 |
| 1729614600 | 6.3624 | -0 | -0.08 | 6.366 | 6.3826 | 6.3436 | 0 |
| 1729528200 | 6.3672 | -0.03 | -0.41 | 6.3947 | 6.3947 | 6.3493 | 0 |
| 1729269000 | 6.3932 | 0.02 | 0.37 | 6.3647 | 6.4031 | 6.3647 | 0 |
| 1729182600 | 6.3694 | -0.02 | -0.26 | 6.3983 | 6.4173 | 6.3635 | 0 |
| 1729096200 | 6.386 | 0.04 | 0.66 | 6.3591 | 6.386 | 6.3591 | 0 |
| 1729009800 | 6.3439 | 0.02 | 0.39 | 6.3295 | 6.3598 | 6.3292 | 0 |
| 1728923400 | 6.3194 | 0.02 | 0.30 | 6.3134 | 6.3247 | 6.3042999 | 0 |
| 1728664200 | 6.3008 | -0.02 | -0.28 | 6.3112 | 6.3171 | 6.2909 | 0 |
| 1728577800 | 6.3185 | 0.02 | 0.30 | 6.3084 | 6.3225 | 6.297 | 0 |
| 1728491400 | 6.2995 | 0 | 0.05 | 6.2968 | 6.3176 | 6.2737 | 0 |
| 1728405000 | 6.2965 | 0.01 | 0.08 | 6.2868 | 6.2986 | 6.2763 | 0 |
| 1728318600 | 6.2914 | -0.03 | -0.49 | 6.315 | 6.315 | 6.2859 | 0 |
| 1728059400 | 6.3225 | -0 | -0.02 | 6.3160999 | 6.3225 | 6.2716 | 0 |
| 1727973000 | 6.3238 | -0 | -0.02 | 6.3298 | 6.3298 | 6.2972 | 0 |
| 1727886600 | 6.3253 | -0.01 | -0.23 | 6.3385 | 6.3385 | 6.3079 | 0 |
| 1727800200 | 6.3396 | 0.09 | 1.40 | 6.2562 | 6.354 | 6.2539 | 0 |
| 1727713800 | 6.2523 | 0.01 | 0.19 | 6.2347 | 6.2584 | 6.1986 | 0 |
| 1727454600 | 6.2403 | 0.03 | 0.43 | 6.2326 | 6.2729 | 6.2176 | 0 |
| 1727368200 | 6.2135999 | -0 | -0.08 | 6.2207 | 6.2548 | 6.1927 | 0 |
| 1727281800 | 6.2185 | -0.02 | -0.34 | 6.2154999 | 6.2245 | 6.1906 | 0 |
| 1727195400 | 6.2394999 | 0.01 | 0.12 | 6.2426 | 6.2506 | 6.2144 | 0 |
| 1727109000 | 6.232 | 0.03 | 0.54 | 6.1962 | 6.2717 | 6.1962 | 0 |
| 1726849800 | 6.1984 | -0.02 | -0.27 | 6.1969 | 6.2199 | 6.1896 | 0 |
| 1726763400 | 6.2153 | -0.02 | -0.31 | 6.2171 | 6.2305 | 6.1886 | 0 |
| 1726677000 | 6.2344 | -0.02 | -0.27 | 6.2508 | 6.2516999 | 6.2198 | 0 |
| 1726590600 | 6.2514 | -0 | -0.01 | 6.2519 | 6.2731 | 6.2419 | 0 |
| 1726504200 | 6.2522 | 0.02 | 0.30 | 6.2159 | 6.2542 | 6.2131999 | 0 |
| 1726245000 | 6.2333 | -0.02 | -0.37 | 6.2325 | 6.2704 | 6.2324 | 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
