Premium
Technology All Share Performance (NMDP)
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 | 128.05 | 3.06523773845 | 4177.49 | 4312.1 | 4113.88 | 0 | 0 | IX |
| 4 | 440.22 | 11.3889665021 | 3865.32 | 4312.1 | 3837.5 | 0 | 0 | IX |
| 12 | 682.68 | 18.8436759908 | 3622.86 | 4312.1 | 3526.42 | 0 | 0 | IX |
| 26 | 837.29 | 24.141569956 | 3468.25 | 4312.1 | 3320.91 | 0 | 0 | IX |
| 52 | 248.08 | 6.11416994869 | 4057.46 | 4312.1 | 3320.91 | 0 | 0 | IX |
| 156 | -289.04 | -6.29089057106 | 4594.58 | 4764.12 | 3264.46 | 0 | 0 | IX |
| 260 | 479.75 | 12.5398937213 | 3825.79 | 5709.17 | 2664.3 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 4307.4 | 58.25 | 1.37 | 4249.15 | 4307.51 | 4249.15 | 0 |
| 1738776600 | 4249.15 | 53.86 | 1.28 | 4195.29 | 4249.15 | 4177.96 | 0 |
| 1738690200 | 4195.29 | 60.81 | 1.47 | 4134.49 | 4195.5 | 4134.49 | 0 |
| 1738603800 | 4134.4799 | -55.77 | -1.33 | 4190.24 | 4197.16 | 4113.88 | 0 |
| 1738344600 | 4190.25 | 12.76 | 0.31 | 4177.49 | 4196.29 | 4174.9 | 0 |
| 1738258200 | 4177.49 | 7.23 | 0.17 | 4170.26 | 4177.49 | 4144.54 | 0 |
| 1738171800 | 4170.26 | 73.18 | 1.79 | 4097.07 | 4176.4399 | 4092.03 | 0 |
| 1738085400 | 4097.08 | 45.8 | 1.13 | 4051.28 | 4121.77 | 4045.64 | 0 |
| 1737999000 | 4051.28 | -14.88 | -0.37 | 4066.16 | 4071.88 | 4000.61 | 0 |
| 1737739800 | 4066.16 | -10.32 | -0.25 | 4076.48 | 4100.28 | 4052.97 | 0 |
| 1737653400 | 4076.48 | -1.21 | -0.03 | 4077.71 | 4090.88 | 4056.92 | 0 |
| 1737567000 | 4077.69 | 39.22 | 0.97 | 4038.47 | 4093.59 | 4038.47 | 0 |
| 1737480600 | 4038.47 | 18.76 | 0.47 | 4019.71 | 4043.38 | 4019.71 | 0 |
| 1737394200 | 4019.71 | -1.44 | -0.04 | 4021.15 | 4026.31 | 4001.55 | 0 |
| 1737135000 | 4021.15 | 27.99 | 0.70 | 3993.16 | 4021.18 | 3980.93 | 0 |
| 1737048600 | 3993.16 | 19.99 | 0.50 | 3973.17 | 4000.69 | 3961.54 | 0 |
| 1736962200 | 3973.17 | 61.09 | 1.56 | 3912.08 | 3984.98 | 3908.28 | 0 |
| 1736875800 | 3912.08 | 40.52 | 1.05 | 3871.56 | 3929.53 | 3871.56 | 0 |
| 1736789400 | 3871.56 | -5.91 | -0.15 | 3877.47 | 3877.47 | 3837.5 | 0 |
| 1736530200 | 3877.47 | 12.14 | 0.31 | 3865.32 | 3904.88 | 3861.43 | 0 |
| 1736443800 | 3865.33 | 4.26 | 0.11 | 3861.07 | 3882.71 | 3855.38 | 0 |
| 1736357400 | 3861.07 | -3.32 | -0.09 | 3864.38 | 3905.61 | 3847.56 | 0 |
| 1736271000 | 3864.39 | 50.39 | 1.32 | 3814 | 3877.6 | 3814 | 0 |
| 1736184600 | 3814 | 57.03 | 1.52 | 3756.97 | 3814 | 3756.97 | 0 |
| 1735925400 | 3756.97 | -33.32 | -0.88 | 3790.29 | 3790.29 | 3749.18 | 0 |
| 1735839000 | 3790.29 | 31.14 | 0.83 | 3759.14 | 3790.38 | 3752.24 | 0 |
| 1735579800 | 3759.15 | -39.49 | -1.04 | 3798.66 | 3798.66 | 3754.51 | 0 |
| 1735320600 | 3798.64 | 37.27 | 0.99 | 3761.37 | 3798.67 | 3754.16 | 0 |
| 1734975000 | 3761.37 | 0.14 | 0.00 | 3761.22 | 3772.24 | 3740.21 | 0 |
| 1734715800 | 3761.23 | -18.19 | -0.48 | 3779.42 | 3779.42 | 3709.78 | 0 |
| 1734629400 | 3779.42 | -63.31 | -1.65 | 3842.74 | 3842.74 | 3776.96 | 0 |
| 1734543000 | 3842.73 | 11.74 | 0.31 | 3830.99 | 3853.43 | 3830.99 | 0 |
| 1734456600 | 3830.99 | -23.71 | -0.62 | 3854.7 | 3856.45 | 3829.47 | 0 |
| 1734370200 | 3854.7 | -1.98 | -0.05 | 3856.68 | 3862.34 | 3826.64 | 0 |
| 1734111000 | 3856.68 | -15.4 | -0.40 | 3872.08 | 3884 | 3846.02 | 0 |
| 1734024600 | 3872.08 | 26.35 | 0.69 | 3845.73 | 3876.59 | 3843.03 | 0 |
| 1733938200 | 3845.73 | -11.29 | -0.29 | 3857.02 | 3860.58 | 3810.71 | 0 |
| 1733851800 | 3857.02 | -5.95 | -0.15 | 3862.97 | 3879.2 | 3843.98 | 0 |
| 1733765400 | 3862.97 | -20.21 | -0.52 | 3883.18 | 3884.87 | 3846.32 | 0 |
| 1733506200 | 3883.18 | 10.13 | 0.26 | 3873.06 | 3883.18 | 3852.31 | 0 |
| 1733419800 | 3873.05 | 7.3 | 0.19 | 3865.75 | 3881.93 | 3851.99 | 0 |
| 1733333400 | 3865.75 | 78.42 | 2.07 | 3787.33 | 3868.76 | 3787.33 | 0 |
| 1733247000 | 3787.33 | 23.13 | 0.61 | 3764.2 | 3787.38 | 3747.11 | 0 |
| 1733160600 | 3764.2 | 63.31 | 1.71 | 3700.89 | 3764.23 | 3685 | 0 |
| 1732901400 | 3700.89 | 47.61 | 1.30 | 3653.28 | 3703.8 | 3643.55 | 0 |
| 1732815000 | 3653.28 | 14.21 | 0.39 | 3639.07 | 3669.29 | 3639.07 | 0 |
| 1732728600 | 3639.07 | -27.24 | -0.74 | 3666.31 | 3666.31 | 3625.72 | 0 |
| 1732642200 | 3666.31 | 1.87 | 0.05 | 3664.43 | 3685.38 | 3649.35 | 0 |
| 1732555800 | 3664.44 | -2.13 | -0.06 | 3666.57 | 3693.79 | 3661.6 | 0 |
| 1732296600 | 3666.57 | 37.62 | 1.04 | 3628.95 | 3677.37 | 3622.75 | 0 |
| 1732210200 | 3628.95 | 39.07 | 1.09 | 3589.86 | 3629 | 3582.12 | 0 |
| 1732123800 | 3589.88 | 8.64 | 0.24 | 3581.24 | 3621.93 | 3577.71 | 0 |
| 1732037400 | 3581.24 | -0.57 | -0.02 | 3581.81 | 3588.09 | 3526.42 | 0 |
| 1731951000 | 3581.81 | 3.73 | 0.10 | 3578.08 | 3587.38 | 3563.1 | 0 |
| 1731691800 | 3578.08 | -44.78 | -1.24 | 3622.86 | 3622.86 | 3566.68 | 0 |
| 1731605400 | 3622.86 | 56.97 | 1.60 | 3565.89 | 3622.86 | 3565.24 | 0 |
| 1731519000 | 3565.89 | -34.1 | -0.95 | 3599.99 | 3599.99 | 3533.4 | 0 |
| 1731432600 | 3599.99 | -30.08 | -0.83 | 3630.06 | 3638.09 | 3599.99 | 0 |
| 1731346200 | 3630.07 | 21.95 | 0.61 | 3608.12 | 3657.86 | 3608.12 | 0 |
| 1731087000 | 3608.12 | 10.92 | 0.30 | 3597.2 | 3627.23 | 3585.51 | 0 |
| 1731000600 | 3597.2 | 82.66 | 2.35 | 3514.54 | 3600.64 | 3514.54 | 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
