Premium
HDAX UCITS Capped (Q6S2)
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 | 5.58 | 0.460665901642 | 1211.29 | 1241.27 | 1200.36 | 0 | 0 | IX |
| 4 | 45.25 | 3.86217374234 | 1171.62 | 1241.27 | 1122.9 | 0 | 0 | IX |
| 12 | 91.38 | 8.11913033434 | 1125.49 | 1241.27 | 1058.46 | 0 | 0 | IX |
| 26 | 112.53 | 10.1897966206 | 1104.34 | 1241.27 | 1038.32 | 0 | 0 | IX |
| 52 | 173.75 | 16.6567604878 | 1043.12 | 1241.27 | 990.34 | 0 | 0 | IX |
| 156 | 173.75 | 16.6567604878 | 1043.12 | 1241.27 | 990.34 | 0 | 0 | IX |
| 260 | 173.75 | 16.6567604878 | 1043.12 | 1241.27 | 990.34 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1216.8699 | -2.05 | -0.17 | 1208.84 | 1217.8 | 1204.96 | 0 |
| 1740677400 | 1218.92 | -22.08 | -1.78 | 1228.3599 | 1232.05 | 1210.3 | 0 |
| 1740591000 | 1241 | 22.58 | 1.85 | 1220.77 | 1241.27 | 1220.77 | 0 |
| 1740504600 | 1218.42 | 3.71 | 0.31 | 1208.6099 | 1228.25 | 1208.6099 | 0 |
| 1740418200 | 1214.71 | 10.91 | 0.91 | 1218.17 | 1219.84 | 1204.67 | 0 |
| 1740159000 | 1203.8 | -2.66 | -0.22 | 1211.29 | 1211.31 | 1200.3599 | 0 |
| 1740072600 | 1206.46 | -0.95 | -0.08 | 1212.4 | 1217.1199 | 1204.71 | 0 |
| 1739986200 | 1207.41 | -28.56 | -2.31 | 1233.22 | 1237.48 | 1205.26 | 0 |
| 1739899800 | 1235.97 | 1.95 | 0.16 | 1234.39 | 1238.06 | 1227.35 | 0 |
| 1739813400 | 1234.02 | 12.74 | 1.04 | 1218.33 | 1234.6199 | 1218.33 | 0 |
| 1739554200 | 1221.28 | 3.88 | 0.32 | 1217.5 | 1224.58 | 1216.24 | 0 |
| 1739467800 | 1217.4 | 32.19 | 2.72 | 1194.66 | 1218.81 | 1194.46 | 0 |
| 1739381400 | 1185.21 | 9.35 | 0.80 | 1180.77 | 1187.43 | 1170.91 | 0 |
| 1739295000 | 1175.8599 | 6.9 | 0.59 | 1166.64 | 1177.05 | 1165.66 | 0 |
| 1739208600 | 1168.96 | 3.73 | 0.32 | 1163.93 | 1170.66 | 1163.46 | 0 |
| 1738949400 | 1165.23 | -8.69 | -0.74 | 1176.1199 | 1180.02 | 1162.7 | 0 |
| 1738863000 | 1173.92 | 11.18 | 0.96 | 1162.69 | 1175.27 | 1162.13 | 0 |
| 1738776600 | 1162.74 | 8.82 | 0.76 | 1152.27 | 1162.74 | 1149.41 | 0 |
| 1738690200 | 1153.92 | 10.58 | 0.93 | 1144.32 | 1154.28 | 1137.81 | 0 |
| 1738603800 | 1143.34 | -24.73 | -2.12 | 1125.56 | 1145.63 | 1122.9 | 0 |
| 1738344600 | 1168.07 | -4.35 | -0.37 | 1171.6199 | 1171.6199 | 1163.98 | 0 |
| 1738258200 | 1172.42 | 7.94 | 0.68 | 1167.8 | 1174.09 | 1165.8 | 0 |
| 1738171800 | 1164.48 | 8.33 | 0.72 | 1157.3599 | 1166.3599 | 1156.55 | 0 |
| 1738085400 | 1156.15 | 0.07 | 0.01 | 1147.08 | 1159.4 | 1147.04 | 0 |
| 1737999000 | 1156.08 | -7.11 | -0.61 | 1155.41 | 1159.04 | 1144.44 | 0 |
| 1737739800 | 1163.19 | 13.22 | 1.15 | 1160.53 | 1168.18 | 1158.33 | 0 |
| 1737653400 | 1149.97 | 17.22 | 1.52 | 1143.94 | 1151.75 | 1141.56 | 0 |
| 1737567000 | 1132.75 | 0 | 0.00 | 1132.75 | 1132.75 | 1132.75 | 0 |
| 1737480600 | 1132.75 | 2.26 | 0.20 | 1124.69 | 1134.44 | 1122 | 0 |
| 1737394200 | 1130.49 | 16.19 | 1.45 | 1116.75 | 1136.25 | 1114.49 | 0 |
| 1737135000 | 1114.3 | 13.34 | 1.21 | 1103.8699 | 1118.18 | 1103.68 | 0 |
| 1737048600 | 1100.96 | 2.91 | 0.27 | 1100.45 | 1102.77 | 1094.89 | 0 |
| 1736962200 | 1098.05 | 17.39 | 1.61 | 1084.26 | 1103.8599 | 1083.79 | 0 |
| 1736875800 | 1080.66 | 16.8 | 1.58 | 1074.69 | 1082.8699 | 1074.69 | 0 |
| 1736789400 | 1063.8599 | -10.58 | -0.98 | 1067.91 | 1069.76 | 1058.46 | 0 |
| 1736530200 | 1074.44 | -11.6 | -1.07 | 1084.6 | 1090.57 | 1072.1 | 0 |
| 1736443800 | 1086.04 | -0.9 | -0.08 | 1082.34 | 1089.6 | 1080.99 | 0 |
| 1736357400 | 1086.94 | -10.15 | -0.93 | 1092.69 | 1096.82 | 1081.63 | 0 |
| 1736271000 | 1097.09 | 3.66 | 0.33 | 1095.25 | 1101.9 | 1091.32 | 0 |
| 1736184600 | 1093.43 | 26.74 | 2.51 | 1073.95 | 1096.02 | 1073.02 | 0 |
| 1735925400 | 1066.69 | -4.4 | -0.41 | 1072.19 | 1072.82 | 1064.07 | 0 |
| 1735839000 | 1071.09 | -5.42 | -0.50 | 1077.13 | 1080.7 | 1064.1 | 0 |
| 1735579800 | 1076.51 | -7.8 | -0.72 | 1079.97 | 1087.32 | 1075.68 | 0 |
| 1735320600 | 1084.31 | 9.63 | 0.90 | 1075.85 | 1085.43 | 1074.63 | 0 |
| 1734975000 | 1074.68 | -1.79 | -0.17 | 1076.43 | 1078.97 | 1072.14 | 0 |
| 1734715800 | 1076.47 | -1.75 | -0.16 | 1071.02 | 1080.17 | 1063.23 | 0 |
| 1734629400 | 1078.22 | -24.78 | -2.25 | 1083.67 | 1089.08 | 1076.8699 | 0 |
| 1734543000 | 1103 | -3.82 | -0.35 | 1106.72 | 1110.65 | 1103 | 0 |
| 1734456600 | 1106.82 | -5.28 | -0.47 | 1108.76 | 1111.67 | 1106.23 | 0 |
| 1734370200 | 1112.1 | -4.33 | -0.39 | 1115.6199 | 1117.8 | 1108.93 | 0 |
| 1734111000 | 1116.43 | -0.64 | -0.06 | 1115.84 | 1123.91 | 1114.81 | 0 |
| 1734024600 | 1117.07 | -1.39 | -0.12 | 1123.19 | 1124.13 | 1115.44 | 0 |
| 1733938200 | 1118.46 | 2.63 | 0.24 | 1115.18 | 1121.84 | 1112.68 | 0 |
| 1733851800 | 1115.83 | -10.87 | -0.96 | 1118.51 | 1121.3699 | 1115.83 | 0 |
| 1733765400 | 1126.7 | 0.89 | 0.08 | 1129.75 | 1131.78 | 1124.3599 | 0 |
| 1733506200 | 1125.81 | 0.96 | 0.09 | 1125.49 | 1134.14 | 1124.02 | 0 |
| 1733419800 | 1124.85 | 12.82 | 1.15 | 1112.34 | 1125.55 | 1112.34 | 0 |
| 1733333400 | 1112.03 | 11.62 | 1.06 | 1102.53 | 1112.71 | 1102.53 | 0 |
| 1733247000 | 1100.41 | 9.28 | 0.85 | 1094.92 | 1102.29 | 1094.76 | 0 |
| 1733160600 | 1091.13 | 4.24 | 0.39 | 1078.57 | 1095.42 | 1077.77 | 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
