Premium
Technology All Share Kursindex (NMDK)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32.6 | 1.02332297454 | 3185.7 | 3249.1 | 3153.98 | 0 | 0 | IX |
| 4 | 265 | 8.97301323943 | 2953.3 | 3249.1 | 2944.25 | 0 | 0 | IX |
| 12 | 534.35 | 19.9090892155 | 2683.95 | 3249.1 | 2679.37 | 0 | 0 | IX |
| 26 | 639.18 | 24.7828716772 | 2579.12 | 3249.1 | 2456.12 | 0 | 0 | IX |
| 52 | 150.66 | 4.91126729342 | 3067.64 | 3249.1 | 2456.12 | 0 | 0 | IX |
| 156 | -255.73 | -7.36119146927 | 3474.03 | 3690.53 | 2456.12 | 0 | 0 | IX |
| 260 | 127.73 | 4.13289457932 | 3090.57 | 4436.48 | 2110.87 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3218.3 | -23.96 | -0.74 | 3242.23 | 3242.23 | 3210.67 | 0 |
| 1739467800 | 3242.26 | 5.43 | 0.17 | 3236.83 | 3249.1 | 3213 | 0 |
| 1739381400 | 3236.83 | 11.53 | 0.36 | 3225.3 | 3240.93 | 3209.14 | 0 |
| 1739295000 | 3225.3 | 52.07 | 1.64 | 3173.23 | 3227.87 | 3173.23 | 0 |
| 1739208600 | 3173.23 | 15.64 | 0.50 | 3157.59 | 3177.33 | 3154.66 | 0 |
| 1738949400 | 3157.59 | -28.11 | -0.88 | 3185.7 | 3189.18 | 3153.98 | 0 |
| 1738863000 | 3185.7 | 43.07 | 1.37 | 3142.63 | 3185.78 | 3142.63 | 0 |
| 1738776600 | 3142.63 | 39.84 | 1.28 | 3102.79 | 3142.63 | 3089.9699 | 0 |
| 1738690200 | 3102.79 | 44.97 | 1.47 | 3057.82 | 3102.94 | 3057.82 | 0 |
| 1738603800 | 3057.82 | -41.24 | -1.33 | 3099.06 | 3104.17 | 3042.58 | 0 |
| 1738344600 | 3099.06 | 9.43 | 0.31 | 3089.63 | 3103.53 | 3087.71 | 0 |
| 1738258200 | 3089.63 | 5.35 | 0.17 | 3084.28 | 3089.63 | 3065.26 | 0 |
| 1738171800 | 3084.28 | 54.13 | 1.79 | 3030.15 | 3088.85 | 3026.42 | 0 |
| 1738085400 | 3030.15 | 33.87 | 1.13 | 2996.28 | 3048.42 | 2992.11 | 0 |
| 1737999000 | 2996.28 | -11.01 | -0.37 | 3007.28 | 3011.52 | 2958.81 | 0 |
| 1737739800 | 3007.29 | -7.63 | -0.25 | 3014.92 | 3032.52 | 2997.53 | 0 |
| 1737653400 | 3014.92 | 28.12 | 0.94 | 3015.83 | 3025.57 | 3000.45 | 0 |
| 1737567000 | 2986.8 | 0 | 0.00 | 2986.8 | 2986.8 | 2986.8 | 0 |
| 1737480600 | 2986.8 | 13.87 | 0.47 | 2972.94 | 2990.44 | 2972.94 | 0 |
| 1737394200 | 2972.93 | -1.06 | -0.04 | 2974 | 2977.81 | 2959.5 | 0 |
| 1737135000 | 2973.9899 | 20.69 | 0.70 | 2953.3 | 2974.02 | 2944.25 | 0 |
| 1737048600 | 2953.3 | 14.79 | 0.50 | 2938.51 | 2958.86 | 2929.91 | 0 |
| 1736962200 | 2938.51 | 45.18 | 1.56 | 2893.33 | 2947.2399 | 2890.52 | 0 |
| 1736875800 | 2893.33 | 29.97 | 1.05 | 2863.36 | 2906.23 | 2863.36 | 0 |
| 1736789400 | 2863.36 | -4.37 | -0.15 | 2867.73 | 2867.73 | 2838.17 | 0 |
| 1736530200 | 2867.73 | 8.98 | 0.31 | 2858.75 | 2888.01 | 2855.87 | 0 |
| 1736443800 | 2858.75 | 3.14 | 0.11 | 2855.6 | 2871.61 | 2851.4 | 0 |
| 1736357400 | 2855.61 | -2.45 | -0.09 | 2858.06 | 2888.54 | 2845.62 | 0 |
| 1736271000 | 2858.06 | 37.27 | 1.32 | 2820.79 | 2867.83 | 2820.79 | 0 |
| 1736184600 | 2820.79 | 42.18 | 1.52 | 2778.61 | 2820.79 | 2778.61 | 0 |
| 1735925400 | 2778.61 | -24.64 | -0.88 | 2803.25 | 2803.25 | 2772.85 | 0 |
| 1735839000 | 2803.25 | 23.02 | 0.83 | 2780.2199 | 2803.32 | 2775.11 | 0 |
| 1735579800 | 2780.23 | -29.2 | -1.04 | 2809.45 | 2809.45 | 2776.79 | 0 |
| 1735320600 | 2809.43 | 27.56 | 0.99 | 2781.87 | 2809.45 | 2776.54 | 0 |
| 1734975000 | 2781.87 | 0.11 | 0.00 | 2781.76 | 2789.91 | 2766.2199 | 0 |
| 1734715800 | 2781.76 | -13.46 | -0.48 | 2795.2199 | 2795.2199 | 2743.71 | 0 |
| 1734629400 | 2795.2199 | -46.82 | -1.65 | 2842.05 | 2842.05 | 2793.4 | 0 |
| 1734543000 | 2842.04 | 8.69 | 0.31 | 2833.36 | 2849.95 | 2833.36 | 0 |
| 1734456600 | 2833.35 | -17.55 | -0.62 | 2850.89 | 2852.19 | 2832.23 | 0 |
| 1734370200 | 2850.9 | -1.46 | -0.05 | 2852.36 | 2856.54 | 2830.14 | 0 |
| 1734111000 | 2852.36 | -11.39 | -0.40 | 2863.75 | 2872.56 | 2844.48 | 0 |
| 1734024600 | 2863.75 | 19.49 | 0.69 | 2844.26 | 2867.08 | 2842.26 | 0 |
| 1733938200 | 2844.26 | -8.35 | -0.29 | 2852.61 | 2855.2399 | 2818.36 | 0 |
| 1733851800 | 2852.61 | -4.4 | -0.15 | 2857.01 | 2869.01 | 2842.9699 | 0 |
| 1733765400 | 2857.01 | -14.96 | -0.52 | 2871.95 | 2873.2 | 2844.69 | 0 |
| 1733506200 | 2871.9699 | 7.48 | 0.26 | 2864.4899 | 2871.9699 | 2849.14 | 0 |
| 1733419800 | 2864.4899 | 5.41 | 0.19 | 2859.08 | 2871.06 | 2848.91 | 0 |
| 1733333400 | 2859.08 | 57.99 | 2.07 | 2801.09 | 2861.31 | 2801.09 | 0 |
| 1733247000 | 2801.09 | 17.11 | 0.61 | 2783.98 | 2801.13 | 2771.34 | 0 |
| 1733160600 | 2783.98 | 46.82 | 1.71 | 2737.16 | 2784 | 2725.41 | 0 |
| 1732901400 | 2737.16 | 35.21 | 1.30 | 2701.95 | 2739.31 | 2694.75 | 0 |
| 1732815000 | 2701.95 | 10.52 | 0.39 | 2691.44 | 2713.78 | 2691.44 | 0 |
| 1732728600 | 2691.43 | -20.15 | -0.74 | 2711.58 | 2711.58 | 2681.56 | 0 |
| 1732642200 | 2711.58 | 1.38 | 0.05 | 2710.19 | 2725.68 | 2699.04 | 0 |
| 1732555800 | 2710.2 | -1.57 | -0.06 | 2711.77 | 2731.91 | 2708.1 | 0 |
| 1732296600 | 2711.77 | 27.82 | 1.04 | 2683.95 | 2719.76 | 2679.37 | 0 |
| 1732210200 | 2683.95 | 28.9 | 1.09 | 2655.04 | 2683.98 | 2649.31 | 0 |
| 1732123800 | 2655.05 | 6.38 | 0.24 | 2648.66 | 2678.75 | 2646.06 | 0 |
| 1732037400 | 2648.67 | -0.42 | -0.02 | 2649.09 | 2653.73 | 2608.12 | 0 |
| 1731951000 | 2649.09 | 2.76 | 0.10 | 2646.33 | 2653.2 | 2635.2399 | 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
