Premium
HDAX UCITS Capped (Q6S1)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 42.14 | 3.85618462834 | 1092.79 | 1145.67 | 1090.21 | 0 | 0 | IX |
| 4 | 98.05 | 9.45625337551 | 1036.88 | 1145.67 | 1027.7 | 0 | 0 | IX |
| 12 | 97.97 | 9.4478089801 | 1036.96 | 1145.67 | 1008.15 | 0 | 0 | IX |
| 26 | 138.22 | 13.8676244846 | 996.71 | 1145.67 | 990.19 | 0 | 0 | IX |
| 52 | 94.52 | 9.08487999923 | 1040.41 | 1145.67 | 961.56 | 0 | 0 | IX |
| 156 | 94.52 | 9.08487999923 | 1040.41 | 1145.67 | 961.56 | 0 | 0 | IX |
| 260 | 94.52 | 9.08487999923 | 1040.41 | 1145.67 | 961.56 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 1134.93 | 3.62 | 0.32 | 1130.04 | 1136.58 | 1129.59 | 0 |
| 1738949400 | 1131.31 | -8.44 | -0.74 | 1141.89 | 1145.67 | 1128.85 | 0 |
| 1738863000 | 1139.75 | 10.85 | 0.96 | 1128.84 | 1141.05 | 1128.3 | 0 |
| 1738776600 | 1128.9 | 8.57 | 0.76 | 1118.73 | 1128.9 | 1115.95 | 0 |
| 1738690200 | 1120.33 | 10.27 | 0.93 | 1111.01 | 1120.68 | 1104.69 | 0 |
| 1738603800 | 1110.06 | -24.07 | -2.12 | 1092.79 | 1112.29 | 1090.21 | 0 |
| 1738344600 | 1134.13 | -4.22 | -0.37 | 1137.57 | 1137.57 | 1130.15 | 0 |
| 1738258200 | 1138.35 | 7.71 | 0.68 | 1133.8699 | 1139.97 | 1131.92 | 0 |
| 1738171800 | 1130.64 | 8.08 | 0.72 | 1123.73 | 1132.47 | 1122.94 | 0 |
| 1738085400 | 1122.56 | 0.07 | 0.01 | 1113.75 | 1125.71 | 1113.71 | 0 |
| 1737999000 | 1122.49 | -6.9 | -0.61 | 1121.84 | 1125.3599 | 1111.19 | 0 |
| 1737739800 | 1129.39 | 12.84 | 1.15 | 1126.8 | 1134.23 | 1124.67 | 0 |
| 1737653400 | 1116.55 | 5.13 | 0.46 | 1110.7 | 1118.28 | 1108.38 | 0 |
| 1737567000 | 1111.42 | 11.58 | 1.05 | 1104.18 | 1117.56 | 1104.18 | 0 |
| 1737480600 | 1099.84 | 2.2 | 0.20 | 1092.01 | 1101.48 | 1089.39 | 0 |
| 1737394200 | 1097.64 | 15.72 | 1.45 | 1084.3 | 1103.23 | 1082.1099 | 0 |
| 1737135000 | 1081.92 | 12.95 | 1.21 | 1071.8 | 1085.69 | 1071.6099 | 0 |
| 1737048600 | 1068.97 | 2.83 | 0.27 | 1068.48 | 1070.72 | 1063.08 | 0 |
| 1736962200 | 1066.14 | 16.88 | 1.61 | 1052.75 | 1071.78 | 1052.29 | 0 |
| 1736875800 | 1049.26 | 16.31 | 1.58 | 1043.46 | 1051.4 | 1043.46 | 0 |
| 1736789400 | 1032.95 | -10.27 | -0.98 | 1036.88 | 1038.68 | 1027.7 | 0 |
| 1736530200 | 1043.22 | -11.26 | -1.07 | 1053.08 | 1058.88 | 1040.94 | 0 |
| 1736443800 | 1054.48 | -0.87 | -0.08 | 1050.89 | 1057.94 | 1049.58 | 0 |
| 1736357400 | 1055.35 | -9.86 | -0.93 | 1060.94 | 1064.95 | 1050.2 | 0 |
| 1736271000 | 1065.21 | 3.55 | 0.33 | 1063.42 | 1069.88 | 1059.6099 | 0 |
| 1736184600 | 1061.66 | 25.97 | 2.51 | 1042.74 | 1064.17 | 1041.84 | 0 |
| 1735925400 | 1035.69 | -4.27 | -0.41 | 1041.03 | 1041.64 | 1033.15 | 0 |
| 1735839000 | 1039.96 | -5.27 | -0.50 | 1045.83 | 1049.29 | 1033.17 | 0 |
| 1735579800 | 1045.23 | -7.57 | -0.72 | 1048.59 | 1055.73 | 1044.43 | 0 |
| 1735320600 | 1052.8 | 9.34 | 0.90 | 1044.58 | 1053.89 | 1043.4 | 0 |
| 1734975000 | 1043.46 | -1.73 | -0.17 | 1045.15 | 1047.6199 | 1040.98 | 0 |
| 1734715800 | 1045.19 | -1.7 | -0.16 | 1039.9 | 1048.78 | 1032.34 | 0 |
| 1734629400 | 1046.89 | -24.06 | -2.25 | 1052.18 | 1057.43 | 1045.58 | 0 |
| 1734543000 | 1070.95 | -3.7 | -0.34 | 1074.56 | 1078.3699 | 1070.95 | 0 |
| 1734456600 | 1074.65 | -5.13 | -0.48 | 1076.54 | 1079.3699 | 1074.08 | 0 |
| 1734370200 | 1079.78 | -4.21 | -0.39 | 1083.2 | 1085.32 | 1076.7 | 0 |
| 1734111000 | 1083.99 | -0.62 | -0.06 | 1083.41 | 1091.25 | 1082.41 | 0 |
| 1734024600 | 1084.6099 | -1.35 | -0.12 | 1090.55 | 1091.47 | 1083.02 | 0 |
| 1733938200 | 1085.96 | 2.55 | 0.24 | 1082.77 | 1089.24 | 1080.35 | 0 |
| 1733851800 | 1083.41 | -10.55 | -0.96 | 1086.01 | 1088.79 | 1083.41 | 0 |
| 1733765400 | 1093.96 | 0.87 | 0.08 | 1096.92 | 1098.89 | 1091.69 | 0 |
| 1733506200 | 1093.09 | 0.92 | 0.08 | 1092.79 | 1101.18 | 1091.35 | 0 |
| 1733419800 | 1092.17 | 12.45 | 1.15 | 1080.02 | 1092.84 | 1080.02 | 0 |
| 1733333400 | 1079.72 | 11.29 | 1.06 | 1070.49 | 1080.38 | 1070.49 | 0 |
| 1733247000 | 1068.43 | 9 | 0.85 | 1063.1 | 1070.25 | 1062.94 | 0 |
| 1733160600 | 1059.43 | 4.12 | 0.39 | 1047.22 | 1063.59 | 1046.45 | 0 |
| 1732901400 | 1055.31 | 10.41 | 1.00 | 1046.02 | 1055.31 | 1044.33 | 0 |
| 1732815000 | 1044.9 | 6.53 | 0.63 | 1041.5 | 1045.45 | 1039.67 | 0 |
| 1732728600 | 1038.3699 | 8.04 | 0.78 | 1030.75 | 1038.53 | 1026.4 | 0 |
| 1732642200 | 1030.33 | -7.38 | -0.71 | 1031.43 | 1041.1199 | 1027.92 | 0 |
| 1732555800 | 1037.71 | 13.86 | 1.35 | 1035.28 | 1041.1 | 1031.6199 | 0 |
| 1732296600 | 1023.85 | 0.01 | 0.00 | 1026.29 | 1028.89 | 1008.15 | 0 |
| 1732210200 | 1023.84 | 4.51 | 0.44 | 1021.06 | 1024.74 | 1012.69 | 0 |
| 1732123800 | 1019.33 | -9.95 | -0.97 | 1034.49 | 1035.02 | 1017.79 | 0 |
| 1732037400 | 1029.28 | -5.83 | -0.56 | 1035.92 | 1037.8599 | 1015.64 | 0 |
| 1731951000 | 1035.1099 | 1.6 | 0.15 | 1036.96 | 1039.29 | 1028.38 | 0 |
| 1731691800 | 1033.51 | -5.81 | -0.56 | 1033.07 | 1041.76 | 1030.72 | 0 |
| 1731605400 | 1039.32 | 12.08 | 1.18 | 1024.54 | 1039.7 | 1023.41 | 0 |
| 1731519000 | 1027.24 | -4.25 | -0.41 | 1027.94 | 1038.18 | 1017.05 | 0 |
| 1731432600 | 1031.49 | -26.95 | -2.55 | 1052.05 | 1052.82 | 1031.02 | 0 |
| 1731346200 | 1058.44 | 4.03 | 0.38 | 1054.95 | 1063.53 | 1054.77 | 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
