Premium
CDAX UCITS Capped (Q6S5)
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 | 15.34 | 1.32588853547 | 1156.96 | 1175.71 | 1138.88 | 0 | 0 | IX |
| 4 | 18.64 | 1.61572733734 | 1153.66 | 1175.71 | 1121.31 | 0 | 0 | IX |
| 12 | 44.92 | 3.98445954337 | 1127.38 | 1175.71 | 1091.37 | 0 | 0 | IX |
| 26 | 78.05 | 7.13273931917 | 1094.25 | 1175.71 | 997.9 | 0 | 0 | IX |
| 52 | 124.67 | 11.9001937707 | 1047.63 | 1175.71 | 997.9 | 0 | 0 | IX |
| 156 | 124.67 | 11.9001937707 | 1047.63 | 1175.71 | 997.9 | 0 | 0 | IX |
| 260 | 124.67 | 11.9001937707 | 1047.63 | 1175.71 | 997.9 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737048600 | 1172.3 | 2.28 | 0.19 | 1170.02 | 1175.71 | 1167.99 | 0 |
| 1736962200 | 1170.02 | 18.8 | 1.63 | 1151.21 | 1172.6 | 1151.21 | 0 |
| 1736875800 | 1151.22 | 7.07 | 0.62 | 1144.15 | 1156.56 | 1144.15 | 0 |
| 1736789400 | 1144.15 | -4.95 | -0.43 | 1149.1099 | 1149.1099 | 1138.88 | 0 |
| 1736530200 | 1149.1 | -7.67 | -0.66 | 1156.77 | 1160.08 | 1148.38 | 0 |
| 1736443800 | 1156.77 | -0.19 | -0.02 | 1156.96 | 1158.1199 | 1152.02 | 0 |
| 1736357400 | 1156.96 | -3.13 | -0.27 | 1160.08 | 1165.74 | 1152.42 | 0 |
| 1736271000 | 1160.09 | 6.92 | 0.60 | 1153.17 | 1162.46 | 1149.45 | 0 |
| 1736184600 | 1153.17 | 17.54 | 1.54 | 1135.63 | 1154.33 | 1135.63 | 0 |
| 1735925400 | 1135.63 | -5.8 | -0.51 | 1141.43 | 1142.3 | 1133.53 | 0 |
| 1735839000 | 1141.43 | 3.87 | 0.34 | 1137.55 | 1143.33 | 1132.07 | 0 |
| 1735579800 | 1137.56 | -3.22 | -0.28 | 1140.79 | 1140.79 | 1135.76 | 0 |
| 1735320600 | 1140.78 | 6.63 | 0.58 | 1134.14 | 1140.79 | 1130.56 | 0 |
| 1734975000 | 1134.15 | -0.62 | -0.05 | 1134.77 | 1135.63 | 1130.7 | 0 |
| 1734715800 | 1134.77 | -3.44 | -0.30 | 1138.21 | 1138.21 | 1121.31 | 0 |
| 1734629400 | 1138.21 | -15.44 | -1.34 | 1153.66 | 1153.66 | 1137.32 | 0 |
| 1734543000 | 1153.65 | -1.38 | -0.12 | 1155.03 | 1158.75 | 1153.65 | 0 |
| 1734456600 | 1155.03 | -5.41 | -0.47 | 1160.43 | 1160.73 | 1154.85 | 0 |
| 1734370200 | 1160.44 | -5.94 | -0.51 | 1166.3699 | 1166.3699 | 1159.74 | 0 |
| 1734111000 | 1166.38 | -2.06 | -0.18 | 1168.44 | 1174.39 | 1164.89 | 0 |
| 1734024600 | 1168.44 | -1.59 | -0.14 | 1170.04 | 1173.18 | 1167.81 | 0 |
| 1733938200 | 1170.03 | 4.65 | 0.40 | 1165.38 | 1170.93 | 1163.03 | 0 |
| 1733851800 | 1165.38 | -1.58 | -0.14 | 1166.96 | 1168.45 | 1162.02 | 0 |
| 1733765400 | 1166.96 | -2.9 | -0.25 | 1169.8599 | 1175.47 | 1166.7 | 0 |
| 1733506200 | 1169.8599 | 1.85 | 0.16 | 1168.01 | 1172 | 1167.34 | 0 |
| 1733419800 | 1168.01 | 9.66 | 0.83 | 1158.35 | 1168.52 | 1158.35 | 0 |
| 1733333400 | 1158.35 | 10.61 | 0.92 | 1147.74 | 1159.91 | 1147.74 | 0 |
| 1733247000 | 1147.74 | 3.72 | 0.33 | 1144.01 | 1149.17 | 1143.57 | 0 |
| 1733160600 | 1144.02 | 13.54 | 1.20 | 1130.48 | 1144.57 | 1127.46 | 0 |
| 1732901400 | 1130.48 | 9.56 | 0.85 | 1120.92 | 1130.99 | 1117.85 | 0 |
| 1732815000 | 1120.92 | 6.61 | 0.59 | 1114.3 | 1122.73 | 1114.3 | 0 |
| 1732728600 | 1114.31 | -2.08 | -0.19 | 1116.39 | 1116.63 | 1108.2 | 0 |
| 1732642200 | 1116.39 | -7.08 | -0.63 | 1123.47 | 1123.47 | 1113.89 | 0 |
| 1732555800 | 1123.47 | 6.71 | 0.60 | 1116.75 | 1124.8599 | 1116.75 | 0 |
| 1732296600 | 1116.76 | 11.9 | 1.08 | 1104.8599 | 1116.83 | 1099.89 | 0 |
| 1732210200 | 1104.8599 | 5.04 | 0.46 | 1099.82 | 1105.23 | 1092.64 | 0 |
| 1732123800 | 1099.82 | -4.51 | -0.41 | 1104.33 | 1110.97 | 1098 | 0 |
| 1732037400 | 1104.33 | -7.43 | -0.67 | 1111.75 | 1114.3599 | 1091.3699 | 0 |
| 1731951000 | 1111.76 | -2.36 | -0.21 | 1114.13 | 1118.73 | 1107.23 | 0 |
| 1731691800 | 1114.1199 | -1.44 | -0.13 | 1115.55 | 1118.6 | 1109.08 | 0 |
| 1731605400 | 1115.56 | 15.07 | 1.37 | 1100.49 | 1116.85 | 1100.38 | 0 |
| 1731519000 | 1100.49 | -1.7 | -0.15 | 1102.19 | 1108.09 | 1092.2 | 0 |
| 1731432600 | 1102.19 | -23.36 | -2.08 | 1125.55 | 1125.55 | 1101.23 | 0 |
| 1731346200 | 1125.55 | 13.93 | 1.25 | 1111.6099 | 1131.44 | 1111.6099 | 0 |
| 1731087000 | 1111.6199 | -7.52 | -0.67 | 1119.14 | 1121 | 1107.8599 | 0 |
| 1731000600 | 1119.14 | 16.34 | 1.48 | 1102.8 | 1123.65 | 1102.8 | 0 |
| 1730914200 | 1102.8 | -14.43 | -1.29 | 1117.23 | 1132.48 | 1101.2 | 0 |
| 1730827800 | 1117.23 | 5.62 | 0.51 | 1111.6099 | 1117.27 | 1109.45 | 0 |
| 1730741400 | 1111.6099 | -4.98 | -0.45 | 1116.59 | 1119.78 | 1111.6099 | 0 |
| 1730482200 | 1116.59 | 9.2 | 0.83 | 1107.39 | 1118.83 | 1107.39 | 0 |
| 1730395800 | 1107.39 | -10.46 | -0.94 | 1117.85 | 1117.85 | 1102.6 | 0 |
| 1730309400 | 1117.85 | -13.58 | -1.20 | 1131.43 | 1131.43 | 1115.4 | 0 |
| 1730223000 | 1131.43 | -5.51 | -0.48 | 1136.93 | 1141.95 | 1131.31 | 0 |
| 1730136600 | 1136.94 | 3.78 | 0.33 | 1133.17 | 1139.22 | 1130.18 | 0 |
| 1729873800 | 1133.16 | 1.3 | 0.11 | 1131.8599 | 1135.97 | 1128.53 | 0 |
| 1729787400 | 1131.8599 | 4.47 | 0.40 | 1127.38 | 1139.18 | 1127.38 | 0 |
| 1729701000 | 1127.39 | -4.13 | -0.36 | 1131.51 | 1134.1 | 1126.56 | 0 |
| 1729614600 | 1131.52 | -4.92 | -0.43 | 1136.43 | 1139.51 | 1128.24 | 0 |
| 1729528200 | 1136.44 | -11.37 | -0.99 | 1147.8 | 1147.8 | 1136.07 | 0 |
| 1729269000 | 1147.81 | 5.57 | 0.49 | 1142.23 | 1148.3699 | 1141.1199 | 0 |
| 1729182600 | 1142.24 | 6.31 | 0.56 | 1135.93 | 1147.02 | 1135.93 | 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
