Premium
CDAX UCITS Capped (Q6S4)
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 | -22.17 | -1.66152047485 | 1334.32 | 1334.32 | 1272.27 | 0 | 0 | IX |
| 4 | 41.36 | 3.2546683559 | 1270.79 | 1337.12 | 1253.62 | 0 | 0 | IX |
| 12 | 182.23 | 16.127690456 | 1129.92 | 1337.12 | 1113.15 | 0 | 0 | IX |
| 26 | 225.53 | 20.7551858055 | 1086.62 | 1337.12 | 1080.35 | 0 | 0 | IX |
| 52 | 265.27 | 25.339102858 | 1046.88 | 1337.12 | 990.62 | 0 | 0 | IX |
| 156 | 265.27 | 25.339102858 | 1046.88 | 1337.12 | 990.62 | 0 | 0 | IX |
| 260 | 265.27 | 25.339102858 | 1046.88 | 1337.12 | 990.62 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1312.15 | 22.82 | 1.77 | 1289.33 | 1318.78 | 1283.8 | 0 |
| 1741887000 | 1289.33 | -5.31 | -0.41 | 1294.64 | 1297.56 | 1281.3 | 0 |
| 1741800600 | 1294.64 | 18.83 | 1.48 | 1275.81 | 1299.69 | 1275.81 | 0 |
| 1741714200 | 1275.81 | -17.91 | -1.38 | 1293.71 | 1305.53 | 1272.27 | 0 |
| 1741627800 | 1293.72 | -17.84 | -1.36 | 1311.55 | 1322.04 | 1286.8 | 0 |
| 1741368600 | 1311.56 | -22.77 | -1.71 | 1334.32 | 1334.32 | 1302.7 | 0 |
| 1741282200 | 1334.33 | 22.7 | 1.73 | 1311.6199 | 1337.1199 | 1311.6199 | 0 |
| 1741195800 | 1311.63 | 47.94 | 3.79 | 1263.69 | 1316.89 | 1263.6099 | 0 |
| 1741109400 | 1263.69 | -43.96 | -3.36 | 1307.64 | 1307.64 | 1262.8699 | 0 |
| 1741023000 | 1307.65 | 30.87 | 2.42 | 1276.78 | 1315.8599 | 1275.72 | 0 |
| 1740763800 | 1276.78 | -0.91 | -0.07 | 1277.69 | 1277.69 | 1264.02 | 0 |
| 1740677400 | 1277.69 | -11.07 | -0.86 | 1288.78 | 1288.78 | 1267.97 | 0 |
| 1740591000 | 1288.76 | 22.1 | 1.74 | 1266.66 | 1290.67 | 1266.66 | 0 |
| 1740504600 | 1266.66 | 0.47 | 0.04 | 1266.18 | 1275.54 | 1260.4 | 0 |
| 1740418200 | 1266.19 | 8.27 | 0.66 | 1257.92 | 1271.74 | 1257.03 | 0 |
| 1740159000 | 1257.92 | 1.82 | 0.14 | 1256 | 1262.38 | 1253.6199 | 0 |
| 1740072600 | 1256.1 | -5.96 | -0.47 | 1262.06 | 1271.5 | 1255.45 | 0 |
| 1739986200 | 1262.06 | -23.93 | -1.86 | 1285.93 | 1289.32 | 1261.42 | 0 |
| 1739899800 | 1285.99 | 2.77 | 0.22 | 1283.22 | 1288.1 | 1278.1099 | 0 |
| 1739813400 | 1283.22 | 16.82 | 1.33 | 1266.4 | 1283.8 | 1266.24 | 0 |
| 1739554200 | 1266.4 | -5.01 | -0.39 | 1270.79 | 1270.79 | 1264.19 | 0 |
| 1739467800 | 1271.41 | 27.58 | 2.22 | 1243.82 | 1271.52 | 1243.82 | 0 |
| 1739381400 | 1243.83 | 5.08 | 0.41 | 1238.75 | 1245.43 | 1235.72 | 0 |
| 1739295000 | 1238.75 | 4.54 | 0.37 | 1234.2 | 1238.98 | 1232.65 | 0 |
| 1739208600 | 1234.21 | 7.64 | 0.62 | 1226.56 | 1235.95 | 1226.56 | 0 |
| 1738949400 | 1226.57 | -5.83 | -0.47 | 1232.41 | 1236.04 | 1225.45 | 0 |
| 1738863000 | 1232.4 | 18.41 | 1.52 | 1213.97 | 1233.01 | 1213.97 | 0 |
| 1738776600 | 1213.99 | 4.14 | 0.34 | 1209.84 | 1213.99 | 1203.66 | 0 |
| 1738690200 | 1209.85 | 3.99 | 0.33 | 1205.8599 | 1210.18 | 1198.68 | 0 |
| 1738603800 | 1205.8599 | -17.03 | -1.39 | 1222.8699 | 1222.8699 | 1195.84 | 0 |
| 1738344600 | 1222.89 | -0.82 | -0.07 | 1223.71 | 1227.1099 | 1221.16 | 0 |
| 1738258200 | 1223.71 | 7.67 | 0.63 | 1216.03 | 1223.71 | 1216.03 | 0 |
| 1738171800 | 1216.04 | 9.66 | 0.80 | 1206.38 | 1218.15 | 1206.38 | 0 |
| 1738085400 | 1206.38 | 8.51 | 0.71 | 1197.8599 | 1209.49 | 1196 | 0 |
| 1737999000 | 1197.8699 | -4.64 | -0.39 | 1202.51 | 1203.85 | 1188 | 0 |
| 1737739800 | 1202.51 | 0.28 | 0.02 | 1202.23 | 1209.52 | 1200.04 | 0 |
| 1737653400 | 1202.23 | 8.02 | 0.67 | 1194.21 | 1202.9 | 1194.21 | 0 |
| 1737567000 | 1194.21 | 9.74 | 0.82 | 1184.46 | 1198.5 | 1184.46 | 0 |
| 1737480600 | 1184.47 | 2.49 | 0.21 | 1181.98 | 1184.63 | 1178.22 | 0 |
| 1737394200 | 1181.98 | 4.92 | 0.42 | 1177.05 | 1185.49 | 1174.96 | 0 |
| 1737135000 | 1177.06 | 13.3 | 1.14 | 1163.76 | 1178.43 | 1163.76 | 0 |
| 1737048600 | 1163.76 | 2.26 | 0.19 | 1161.49 | 1167.14 | 1159.48 | 0 |
| 1736962200 | 1161.5 | 18.67 | 1.63 | 1142.82 | 1164.05 | 1142.82 | 0 |
| 1736875800 | 1142.83 | 7.02 | 0.62 | 1135.81 | 1148.13 | 1135.81 | 0 |
| 1736789400 | 1135.81 | -4.92 | -0.43 | 1140.73 | 1140.73 | 1130.58 | 0 |
| 1736530200 | 1140.73 | -7.61 | -0.66 | 1148.34 | 1151.6199 | 1140.01 | 0 |
| 1736443800 | 1148.34 | -0.19 | -0.02 | 1148.53 | 1149.68 | 1143.6199 | 0 |
| 1736357400 | 1148.53 | -3.1 | -0.27 | 1151.63 | 1157.24 | 1144.02 | 0 |
| 1736271000 | 1151.63 | 6.87 | 0.60 | 1144.76 | 1153.99 | 1141.07 | 0 |
| 1736184600 | 1144.76 | 17.41 | 1.54 | 1127.35 | 1145.92 | 1127.35 | 0 |
| 1735925400 | 1127.35 | -5.76 | -0.51 | 1133.1099 | 1133.97 | 1125.27 | 0 |
| 1735839000 | 1133.1099 | 3.84 | 0.34 | 1129.26 | 1134.99 | 1123.82 | 0 |
| 1735579800 | 1129.27 | -3.2 | -0.28 | 1132.48 | 1132.48 | 1127.49 | 0 |
| 1735320600 | 1132.47 | 6.58 | 0.58 | 1125.88 | 1132.48 | 1122.32 | 0 |
| 1734975000 | 1125.89 | -0.62 | -0.06 | 1126.51 | 1127.3599 | 1122.47 | 0 |
| 1734715800 | 1126.51 | -3.41 | -0.30 | 1129.92 | 1129.92 | 1113.15 | 0 |
| 1734629400 | 1129.92 | -15.33 | -1.34 | 1145.25 | 1145.25 | 1129.04 | 0 |
| 1734543000 | 1145.25 | -1.37 | -0.12 | 1146.6199 | 1150.31 | 1145.25 | 0 |
| 1734456600 | 1146.6199 | -5.36 | -0.47 | 1151.98 | 1152.27 | 1146.44 | 0 |
| 1734370200 | 1151.98 | -5.9 | -0.51 | 1157.88 | 1157.88 | 1151.29 | 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
