Premium
CDAX UCITS Capped (Q6S3)
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 | -11.57 | -1.02255453035 | 1131.48 | 1138.68 | 1119.74 | 0 | 0 | IX |
| 4 | 41.95 | 3.8916100783 | 1077.96 | 1139.73 | 1058.2 | 0 | 0 | IX |
| 12 | 51.55 | 4.82515257029 | 1068.36 | 1139.73 | 1058.2 | 0 | 0 | IX |
| 26 | 90.84 | 8.82738783562 | 1029.07 | 1139.73 | 967.54 | 0 | 0 | IX |
| 52 | 75.12 | 7.18996161908 | 1044.79 | 1139.73 | 967.54 | 0 | 0 | IX |
| 156 | 75.12 | 7.18996161908 | 1044.79 | 1139.73 | 967.54 | 0 | 0 | IX |
| 260 | 75.12 | 7.18996161908 | 1044.79 | 1139.73 | 967.54 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 1119.91 | -5.24 | -0.47 | 1125.15 | 1125.43 | 1119.74 | 0 |
| 1734370200 | 1125.15 | -5.76 | -0.51 | 1130.91 | 1130.91 | 1124.47 | 0 |
| 1734111000 | 1130.91 | -2 | -0.18 | 1132.92 | 1138.68 | 1129.47 | 0 |
| 1734024600 | 1132.91 | -1.55 | -0.14 | 1134.46 | 1137.51 | 1132.3 | 0 |
| 1733938200 | 1134.46 | 4.51 | 0.40 | 1129.95 | 1135.33 | 1127.67 | 0 |
| 1733851800 | 1129.95 | -1.53 | -0.14 | 1131.48 | 1132.92 | 1126.68 | 0 |
| 1733765400 | 1131.48 | -2.81 | -0.25 | 1134.29 | 1139.73 | 1131.22 | 0 |
| 1733506200 | 1134.29 | 1.78 | 0.16 | 1132.5 | 1136.3599 | 1131.85 | 0 |
| 1733419800 | 1132.51 | 9.37 | 0.83 | 1123.14 | 1133 | 1123.14 | 0 |
| 1733333400 | 1123.14 | 10.28 | 0.92 | 1112.85 | 1124.65 | 1112.85 | 0 |
| 1733247000 | 1112.8599 | 3.61 | 0.33 | 1109.23 | 1114.24 | 1108.81 | 0 |
| 1733160600 | 1109.25 | 13.13 | 1.20 | 1096.1199 | 1109.78 | 1093.19 | 0 |
| 1732901400 | 1096.1199 | 9.27 | 0.85 | 1086.85 | 1096.6099 | 1083.8699 | 0 |
| 1732815000 | 1086.85 | 6.41 | 0.59 | 1080.43 | 1088.6 | 1080.43 | 0 |
| 1732728600 | 1080.44 | -2.01 | -0.19 | 1082.45 | 1082.69 | 1074.52 | 0 |
| 1732642200 | 1082.45 | -6.88 | -0.63 | 1089.32 | 1089.32 | 1080.04 | 0 |
| 1732555800 | 1089.33 | 6.51 | 0.60 | 1082.81 | 1090.67 | 1082.81 | 0 |
| 1732296600 | 1082.82 | 11.54 | 1.08 | 1071.27 | 1082.88 | 1066.46 | 0 |
| 1732210200 | 1071.28 | 4.88 | 0.46 | 1066.39 | 1071.64 | 1059.43 | 0 |
| 1732123800 | 1066.4 | -4.37 | -0.41 | 1070.76 | 1077.2 | 1064.63 | 0 |
| 1732037400 | 1070.77 | -7.2 | -0.67 | 1077.96 | 1080.49 | 1058.2 | 0 |
| 1731951000 | 1077.97 | -2.29 | -0.21 | 1080.26 | 1084.73 | 1073.58 | 0 |
| 1731691800 | 1080.26 | -1.39 | -0.13 | 1081.65 | 1084.6 | 1075.3699 | 0 |
| 1731605400 | 1081.65 | 14.6 | 1.37 | 1067.05 | 1082.9 | 1066.93 | 0 |
| 1731519000 | 1067.05 | -1.65 | -0.15 | 1068.69 | 1074.42 | 1059.01 | 0 |
| 1731432600 | 1068.7 | -22.64 | -2.07 | 1091.34 | 1091.34 | 1067.76 | 0 |
| 1731346200 | 1091.34 | 13.5 | 1.25 | 1077.83 | 1097.05 | 1077.83 | 0 |
| 1731087000 | 1077.84 | -7.29 | -0.67 | 1085.1199 | 1086.93 | 1074.19 | 0 |
| 1731000600 | 1085.13 | 15.85 | 1.48 | 1069.28 | 1089.5 | 1069.28 | 0 |
| 1730914200 | 1069.28 | -14 | -1.29 | 1083.27 | 1098.06 | 1067.73 | 0 |
| 1730827800 | 1083.28 | 5.45 | 0.51 | 1077.83 | 1083.32 | 1075.74 | 0 |
| 1730741400 | 1077.83 | -4.83 | -0.45 | 1082.66 | 1085.74 | 1077.83 | 0 |
| 1730482200 | 1082.66 | 8.93 | 0.83 | 1073.73 | 1084.83 | 1073.73 | 0 |
| 1730395800 | 1073.73 | -10.15 | -0.94 | 1083.88 | 1083.88 | 1069.09 | 0 |
| 1730309400 | 1083.88 | -13.16 | -1.20 | 1097.04 | 1097.04 | 1081.5 | 0 |
| 1730223000 | 1097.04 | -5.34 | -0.48 | 1102.38 | 1107.25 | 1096.93 | 0 |
| 1730136600 | 1102.38 | 3.65 | 0.33 | 1098.73 | 1104.59 | 1095.83 | 0 |
| 1729873800 | 1098.73 | 1.27 | 0.12 | 1097.46 | 1101.45 | 1094.23 | 0 |
| 1729787400 | 1097.46 | 4.34 | 0.40 | 1093.1199 | 1104.56 | 1093.1199 | 0 |
| 1729701000 | 1093.1199 | -4.01 | -0.37 | 1097.13 | 1099.63 | 1092.32 | 0 |
| 1729614600 | 1097.13 | -4.77 | -0.43 | 1101.89 | 1104.88 | 1093.95 | 0 |
| 1729528200 | 1101.9 | -11.02 | -0.99 | 1112.92 | 1112.92 | 1101.54 | 0 |
| 1729269000 | 1112.92 | 5.4 | 0.49 | 1107.52 | 1113.47 | 1106.44 | 0 |
| 1729182600 | 1107.52 | 6.12 | 0.56 | 1101.4 | 1112.16 | 1101.4 | 0 |
| 1729096200 | 1101.4 | -2.47 | -0.22 | 1103.8699 | 1104.96 | 1099.23 | 0 |
| 1729009800 | 1103.8699 | -1.23 | -0.11 | 1105.09 | 1110.48 | 1102.54 | 0 |
| 1728923400 | 1105.1 | 5.12 | 0.47 | 1099.48 | 1105.55 | 1099.48 | 0 |
| 1728664200 | 1099.98 | 6.01 | 0.55 | 1093.96 | 1099.98 | 1091.79 | 0 |
| 1728577800 | 1093.97 | -3.18 | -0.29 | 1097.15 | 1097.98 | 1091.14 | 0 |
| 1728491400 | 1097.15 | 10.18 | 0.94 | 1086.97 | 1097.4 | 1084.67 | 0 |
| 1728405000 | 1086.97 | -3.8 | -0.35 | 1090.76 | 1090.76 | 1080.3599 | 0 |
| 1728318600 | 1090.77 | -1.73 | -0.16 | 1092.5 | 1094.44 | 1085.98 | 0 |
| 1728059400 | 1092.5 | 6.98 | 0.64 | 1085.52 | 1095.1099 | 1083.23 | 0 |
| 1727973000 | 1085.52 | -8.18 | -0.75 | 1093.7 | 1093.7 | 1083.09 | 0 |
| 1727886600 | 1093.7 | -1.96 | -0.18 | 1095.66 | 1097.7 | 1088.16 | 0 |
| 1727800200 | 1095.66 | -5.81 | -0.53 | 1101.46 | 1107.65 | 1091.78 | 0 |
| 1727713800 | 1101.47 | -8.15 | -0.73 | 1109.6199 | 1109.6199 | 1100.5 | 0 |
| 1727454600 | 1109.6199 | 15.48 | 1.41 | 1094.13 | 1110.48 | 1094.13 | 0 |
| 1727368200 | 1094.14 | 19.05 | 1.77 | 1075.09 | 1095.4 | 1075.09 | 0 |
| 1727281800 | 1075.09 | -1.23 | -0.11 | 1076.32 | 1077.1199 | 1070.82 | 0 |
| 1727195400 | 1076.32 | 7.96 | 0.75 | 1068.3599 | 1078.9 | 1068.3599 | 0 |
| 1727109000 | 1068.3599 | 5.99 | 0.56 | 1062.3599 | 1069.78 | 1060.04 | 0 |
| 1726849800 | 1062.3699 | -16.46 | -1.53 | 1078.82 | 1078.82 | 1062.03 | 0 |
| 1726763400 | 1078.83 | 14.6 | 1.37 | 1064.23 | 1081.97 | 1064.23 | 0 |
| 1726677000 | 1064.23 | 0.32 | 0.03 | 1063.92 | 1066.72 | 1062.94 | 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
