Premium
MDAX 10 Capped (Q6S6)
DBI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 582.12 | 4.2757417103 | 13614.48 | 14343.9 | 13610.72 | 0 | 0 | IX |
| 4 | 1341.94 | 10.4393270612 | 12854.66 | 14343.9 | 12766.95 | 0 | 0 | IX |
| 12 | 752.61 | 5.59811484537 | 13443.99 | 14343.9 | 12270.73 | 0 | 0 | IX |
| 26 | 1612.98 | 12.8180920911 | 12583.62 | 14343.9 | 12270.73 | 0 | 0 | IX |
| 52 | 1113.93 | 8.5145463426 | 13082.67 | 14343.9 | 11527.43 | 0 | 0 | IX |
| 156 | 1113.93 | 8.5145463426 | 13082.67 | 14343.9 | 11527.43 | 0 | 0 | IX |
| 260 | 1113.93 | 8.5145463426 | 13082.67 | 14343.9 | 11527.43 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 13887.42 | -127.47 | -0.91 | 13943.35 | 13943.97 | 13810.05 | 0 |
| 1740677400 | 14014.89 | -30.97 | -0.22 | 13973.03 | 14038.76 | 13853.36 | 0 |
| 1740591000 | 14045.86 | 262.46 | 1.90 | 13835.68 | 14059.06 | 13830.64 | 0 |
| 1740504600 | 13783.4 | 82.41 | 0.60 | 13661.53 | 13907.15 | 13645.23 | 0 |
| 1740418200 | 13700.99 | 204.67 | 1.52 | 13614.48 | 13878.36 | 13610.72 | 0 |
| 1740159000 | 13496.32 | 51.15 | 0.38 | 13498.75 | 13605.73 | 13432.39 | 0 |
| 1740072600 | 13445.17 | -91.76 | -0.68 | 13594.2 | 13703.12 | 13434.63 | 0 |
| 1739986200 | 13536.93 | -354.61 | -2.55 | 13888.63 | 13896.92 | 13510.78 | 0 |
| 1739899800 | 13891.54 | 74.65 | 0.54 | 13834.47 | 13989.04 | 13756.8 | 0 |
| 1739813400 | 13816.89 | 242.86 | 1.79 | 13566.72 | 13833.82 | 13542.93 | 0 |
| 1739554200 | 13574.03 | -49.41 | -0.36 | 13620.04 | 13639.93 | 13555.41 | 0 |
| 1739467800 | 13623.44 | 281.07 | 2.11 | 13418.15 | 13628.4 | 13418.15 | 0 |
| 1739381400 | 13342.37 | -28.59 | -0.21 | 13400.54 | 13453.42 | 13298.97 | 0 |
| 1739295000 | 13370.96 | -18.6 | -0.14 | 13380.77 | 13388.31 | 13308.61 | 0 |
| 1739208600 | 13389.56 | 152.04 | 1.15 | 13259.08 | 13402.45 | 13244.07 | 0 |
| 1738949400 | 13237.52 | -41.82 | -0.31 | 13287.57 | 13359.64 | 13218.19 | 0 |
| 1738863000 | 13279.34 | 201.75 | 1.54 | 13126.76 | 13279.68 | 13115.37 | 0 |
| 1738776600 | 13077.59 | 111 | 0.86 | 12947.82 | 13077.59 | 12891.81 | 0 |
| 1738690200 | 12966.59 | 16.12 | 0.12 | 12964.99 | 13015.01 | 12851.58 | 0 |
| 1738603800 | 12950.47 | -175.18 | -1.33 | 12854.66 | 12961.68 | 12766.95 | 0 |
| 1738344600 | 13125.65 | -0.77 | -0.01 | 13141.19 | 13177.15 | 13106.99 | 0 |
| 1738258200 | 13126.42 | 254.69 | 1.98 | 12898.79 | 13126.42 | 12895.68 | 0 |
| 1738171800 | 12871.73 | -20.42 | -0.16 | 12930.55 | 12978.87 | 12868.9 | 0 |
| 1738085400 | 12892.15 | 74.29 | 0.58 | 12816.86 | 12924.18 | 12785.09 | 0 |
| 1737999000 | 12817.86 | -2.13 | -0.02 | 12765.78 | 12856.39 | 12687.96 | 0 |
| 1737739800 | 12819.99 | 77.2 | 0.61 | 12800.44 | 12906.43 | 12775.17 | 0 |
| 1737653400 | 12742.79 | -51.41 | -0.40 | 12796.32 | 12796.75 | 12702.14 | 0 |
| 1737567000 | 12794.2 | 40.88 | 0.32 | 12771.69 | 12814.47 | 12743.34 | 0 |
| 1737480600 | 12753.32 | -14.38 | -0.11 | 12739.62 | 12783.97 | 12707.08 | 0 |
| 1737394200 | 12767.7 | 82.12 | 0.65 | 12694.48 | 12789.15 | 12633.27 | 0 |
| 1737135000 | 12685.58 | 158.77 | 1.27 | 12562.22 | 12690.31 | 12562.1 | 0 |
| 1737048600 | 12526.81 | -26.13 | -0.21 | 12600.28 | 12642.57 | 12463.22 | 0 |
| 1736962200 | 12552.94 | 194.99 | 1.58 | 12391.85 | 12582.29 | 12391.85 | 0 |
| 1736875800 | 12357.95 | 61.57 | 0.50 | 12342.71 | 12499.67 | 12342.71 | 0 |
| 1736789400 | 12296.38 | -161.61 | -1.30 | 12426.95 | 12430.82 | 12270.73 | 0 |
| 1736530200 | 12457.99 | -103.14 | -0.82 | 12560.14 | 12578.44 | 12433.87 | 0 |
| 1736443800 | 12561.13 | 3.15 | 0.03 | 12534.34 | 12600.99 | 12527.29 | 0 |
| 1736357400 | 12557.98 | -115.54 | -0.91 | 12676.56 | 12722.43 | 12516.79 | 0 |
| 1736271000 | 12673.52 | 54.2 | 0.43 | 12638.18 | 12726.07 | 12615.17 | 0 |
| 1736184600 | 12619.32 | 97.9 | 0.78 | 12552.21 | 12697.9 | 12544.73 | 0 |
| 1735925400 | 12521.42 | -107.26 | -0.85 | 12627.57 | 12643.14 | 12512.35 | 0 |
| 1735839000 | 12628.68 | 63.73 | 0.51 | 12575.29 | 12650.23 | 12558.95 | 0 |
| 1735579800 | 12564.95 | -57 | -0.45 | 12579.76 | 12597.64 | 12534.57 | 0 |
| 1735320600 | 12621.95 | -0.05 | -0.00 | 12614.41 | 12660.55 | 12542.12 | 0 |
| 1734975000 | 12622 | 76.34 | 0.61 | 12535.08 | 12622 | 12486.57 | 0 |
| 1734715800 | 12545.66 | 59.62 | 0.48 | 12413.17 | 12558.37 | 12325.92 | 0 |
| 1734629400 | 12486.04 | -205.82 | -1.62 | 12560.26 | 12594.85 | 12468.34 | 0 |
| 1734543000 | 12691.86 | -45.36 | -0.36 | 12751.39 | 12758.36 | 12691.86 | 0 |
| 1734456600 | 12737.22 | -120.89 | -0.94 | 12816.35 | 12837.98 | 12736.18 | 0 |
| 1734370200 | 12858.11 | -167.74 | -1.29 | 13002.09 | 13013.79 | 12818.7 | 0 |
| 1734111000 | 13025.85 | -140.09 | -1.06 | 13156.52 | 13190.35 | 13025.18 | 0 |
| 1734024600 | 13165.94 | -56.98 | -0.43 | 13243.31 | 13277.09 | 13150.66 | 0 |
| 1733938200 | 13222.92 | 36.17 | 0.27 | 13177.18 | 13252.38 | 13114.18 | 0 |
| 1733851800 | 13186.75 | -119.92 | -0.90 | 13249.15 | 13256.48 | 13171.23 | 0 |
| 1733765400 | 13306.67 | -103.73 | -0.77 | 13443.99 | 13457.16 | 13285.47 | 0 |
| 1733506200 | 13410.4 | 87.43 | 0.66 | 13327.87 | 13413.75 | 13323.8 | 0 |
| 1733419800 | 13322.97 | 152.83 | 1.16 | 13171.47 | 13336.12 | 13168.32 | 0 |
| 1733333400 | 13170.14 | 182.17 | 1.40 | 13019.76 | 13171.37 | 13019.76 | 0 |
| 1733247000 | 12987.97 | 72.48 | 0.56 | 12924.16 | 13002.15 | 12921.21 | 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
