Premium
HDAX UCITS Capped (Q6S0)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.91 | -1.33151931484 | 1345.08 | 1345.08 | 1285.48 | 0 | 0 | IX |
| 4 | 42.14 | 3.27930087235 | 1285.03 | 1352.63 | 1267.97 | 0 | 0 | IX |
| 12 | 187.49 | 16.4511090833 | 1139.68 | 1352.63 | 1129.93 | 0 | 0 | IX |
| 26 | 240.09 | 22.0857710564 | 1087.08 | 1352.63 | 1084.9 | 0 | 0 | IX |
| 52 | 269.25 | 25.450884755 | 1057.92 | 1352.63 | 997.38 | 0 | 0 | IX |
| 156 | 269.25 | 25.450884755 | 1057.92 | 1352.63 | 997.38 | 0 | 0 | IX |
| 260 | 269.25 | 25.450884755 | 1057.92 | 1352.63 | 997.38 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1327.17 | 24.58 | 1.89 | 1299.54 | 1332.34 | 1297.17 | 0 |
| 1741887000 | 1302.59 | -5.68 | -0.43 | 1303.06 | 1311.44 | 1294.89 | 0 |
| 1741800600 | 1308.27 | 18.87 | 1.46 | 1297.2 | 1314.66 | 1296.56 | 0 |
| 1741714200 | 1289.4 | -16.68 | -1.28 | 1311.06 | 1318.98 | 1285.48 | 0 |
| 1741627800 | 1306.08 | -19.92 | -1.50 | 1336.46 | 1336.46 | 1300.42 | 0 |
| 1741368600 | 1326 | -23.77 | -1.76 | 1345.08 | 1345.08 | 1317.16 | 0 |
| 1741282200 | 1349.77 | 21.73 | 1.64 | 1336.39 | 1352.63 | 1330.22 | 0 |
| 1741195800 | 1328.04 | 47.33 | 3.70 | 1308.23 | 1333.5 | 1307.84 | 0 |
| 1741109400 | 1280.71 | -45.47 | -3.43 | 1315.1 | 1315.1 | 1279.8599 | 0 |
| 1741023000 | 1326.18 | 33.66 | 2.60 | 1293.09 | 1334.84 | 1292.42 | 0 |
| 1740763800 | 1292.52 | -0.56 | -0.04 | 1283.99 | 1292.52 | 1279.92 | 0 |
| 1740677400 | 1293.08 | -11.7 | -0.90 | 1295.32 | 1298.96 | 1282.76 | 0 |
| 1740591000 | 1304.78 | 22.7 | 1.77 | 1285.1 | 1306.88 | 1285.1 | 0 |
| 1740504600 | 1282.08 | 0.37 | 0.03 | 1276.32 | 1291.74 | 1276.32 | 0 |
| 1740418200 | 1281.71 | 9.8 | 0.77 | 1282.98 | 1286.96 | 1271.73 | 0 |
| 1740159000 | 1271.91 | -0.43 | -0.03 | 1275.3699 | 1277.65 | 1267.97 | 0 |
| 1740072600 | 1272.34 | -7.17 | -0.56 | 1283.76 | 1287.76 | 1270.98 | 0 |
| 1739986200 | 1279.51 | -24.89 | -1.91 | 1303.56 | 1307.81 | 1279.01 | 0 |
| 1739899800 | 1304.4 | 3.62 | 0.28 | 1303.04 | 1306.49 | 1296.47 | 0 |
| 1739813400 | 1300.78 | 16.98 | 1.32 | 1283.64 | 1301.21 | 1283.64 | 0 |
| 1739554200 | 1283.8 | -5.12 | -0.40 | 1285.03 | 1288.54 | 1281.56 | 0 |
| 1739467800 | 1288.92 | 26.81 | 2.12 | 1265.95 | 1289.19 | 1265.73 | 0 |
| 1739381400 | 1262.1099 | 6.03 | 0.48 | 1257.31 | 1263.6099 | 1253.28 | 0 |
| 1739295000 | 1256.08 | 4.29 | 0.34 | 1250.83 | 1256.59 | 1249.78 | 0 |
| 1739208600 | 1251.79 | 7.48 | 0.60 | 1246.83 | 1253.68 | 1244.8 | 0 |
| 1738949400 | 1244.31 | -6.25 | -0.50 | 1250.56 | 1253.9 | 1242.95 | 0 |
| 1738863000 | 1250.56 | 18.08 | 1.47 | 1237.58 | 1251.21 | 1236.8699 | 0 |
| 1738776600 | 1232.48 | 4.52 | 0.37 | 1223.6 | 1232.48 | 1221.64 | 0 |
| 1738690200 | 1227.96 | 3.48 | 0.28 | 1225.83 | 1228.35 | 1217.08 | 0 |
| 1738603800 | 1224.48 | -16.74 | -1.35 | 1216.17 | 1225.83 | 1213.83 | 0 |
| 1738344600 | 1241.22 | -0.32 | -0.03 | 1244.03 | 1245.33 | 1239.3599 | 0 |
| 1738258200 | 1241.54 | 7.05 | 0.57 | 1238.01 | 1241.6199 | 1235.7 | 0 |
| 1738171800 | 1234.49 | 9.35 | 0.76 | 1227.06 | 1236.6 | 1226.84 | 0 |
| 1738085400 | 1225.14 | 8.77 | 0.72 | 1214.59 | 1228.19 | 1214.38 | 0 |
| 1737999000 | 1216.3699 | -5.27 | -0.43 | 1219.85 | 1219.85 | 1206.15 | 0 |
| 1737739800 | 1221.64 | -0.11 | -0.01 | 1225.54 | 1228.6199 | 1219.09 | 0 |
| 1737653400 | 1221.75 | 18.64 | 1.55 | 1215 | 1222.42 | 1213.29 | 0 |
| 1737567000 | 1203.1099 | 0 | 0.00 | 1203.1099 | 1203.1099 | 1203.1099 | 0 |
| 1737480600 | 1203.1099 | 2.41 | 0.20 | 1197.94 | 1203.24 | 1196.74 | 0 |
| 1737394200 | 1200.7 | 5.76 | 0.48 | 1196.06 | 1203.98 | 1194.02 | 0 |
| 1737135000 | 1194.94 | 14.24 | 1.21 | 1185.3699 | 1196.32 | 1185.06 | 0 |
| 1737048600 | 1180.7 | 3.7 | 0.31 | 1180.6099 | 1183.04 | 1176.5 | 0 |
| 1736962200 | 1177 | 17.4 | 1.50 | 1162.33 | 1179.84 | 1161.83 | 0 |
| 1736875800 | 1159.6 | 7.11 | 0.62 | 1157.57 | 1165.32 | 1157.57 | 0 |
| 1736789400 | 1152.49 | -5.5 | -0.47 | 1154.78 | 1155.88 | 1147.03 | 0 |
| 1736530200 | 1157.99 | -6.82 | -0.59 | 1163.77 | 1168.77 | 1156.99 | 0 |
| 1736443800 | 1164.81 | -0.85 | -0.07 | 1161.8599 | 1167.02 | 1161.08 | 0 |
| 1736357400 | 1165.66 | -2.72 | -0.23 | 1167.8599 | 1174.39 | 1161.1 | 0 |
| 1736271000 | 1168.38 | 6.31 | 0.54 | 1161.6 | 1171.01 | 1158.33 | 0 |
| 1736184600 | 1162.07 | 16.85 | 1.47 | 1148.6 | 1162.53 | 1147 | 0 |
| 1735925400 | 1145.22 | -6.29 | -0.55 | 1151.63 | 1151.97 | 1143.13 | 0 |
| 1735839000 | 1151.51 | 5.93 | 0.52 | 1147.84 | 1152.48 | 1141.25 | 0 |
| 1735579800 | 1145.58 | -3.65 | -0.32 | 1144.08 | 1148.95 | 1144.02 | 0 |
| 1735320600 | 1149.23 | 6.75 | 0.59 | 1140.75 | 1149.23 | 1138.8 | 0 |
| 1734975000 | 1142.48 | -1.07 | -0.09 | 1141.7 | 1144.28 | 1139.14 | 0 |
| 1734715800 | 1143.55 | -4.01 | -0.35 | 1139.68 | 1145.29 | 1129.93 | 0 |
| 1734629400 | 1147.56 | -15.96 | -1.37 | 1151.8599 | 1155.83 | 1146.81 | 0 |
| 1734543000 | 1163.52 | -1.01 | -0.09 | 1164.82 | 1168.31 | 1163.52 | 0 |
| 1734456600 | 1164.53 | -4.67 | -0.40 | 1166.75 | 1170.84 | 1164.3 | 0 |
| 1734370200 | 1169.2 | -6.57 | -0.56 | 1173.19 | 1174.8599 | 1168.76 | 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
