Premium
MDAX 10 Capped (Q6S7)
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 | -46.14 | -3.30518126921 | 1395.99 | 1395.99 | 1307.79 | 0 | 0 | IX |
| 4 | 65.31 | 5.08431033677 | 1284.54 | 1411.92 | 1266.85 | 0 | 0 | IX |
| 12 | 179.62 | 15.3491194039 | 1170.23 | 1411.92 | 1156.8 | 0 | 0 | IX |
| 26 | 168.14 | 14.2285332273 | 1181.71 | 1411.92 | 1156.8 | 0 | 0 | IX |
| 52 | 137.05 | 11.3002968338 | 1212.8 | 1411.92 | 1086.73 | 0 | 0 | IX |
| 156 | 137.05 | 11.3002968338 | 1212.8 | 1411.92 | 1086.73 | 0 | 0 | IX |
| 260 | 137.05 | 11.3002968338 | 1212.8 | 1411.92 | 1086.73 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1349.85 | 32.14 | 2.44 | 1315.28 | 1360.46 | 1314.33 | 0 |
| 1741887000 | 1317.71 | -9.98 | -0.75 | 1322.57 | 1331.63 | 1307.79 | 0 |
| 1741800600 | 1327.69 | 6.24 | 0.47 | 1328.05 | 1335.55 | 1316.66 | 0 |
| 1741714200 | 1321.45 | -22.05 | -1.64 | 1343.88 | 1357.75 | 1319.1199 | 0 |
| 1741627800 | 1343.5 | -24.67 | -1.80 | 1378.66 | 1385.04 | 1338.22 | 0 |
| 1741368600 | 1368.17 | -33.75 | -2.41 | 1395.99 | 1395.99 | 1360.24 | 0 |
| 1741282200 | 1401.92 | 24.37 | 1.77 | 1384.26 | 1411.92 | 1384.26 | 0 |
| 1741195800 | 1377.55 | 79.81 | 6.15 | 1327.8699 | 1386.65 | 1327.57 | 0 |
| 1741109400 | 1297.74 | -44.07 | -3.28 | 1333.99 | 1337.14 | 1297.59 | 0 |
| 1741023000 | 1341.81 | 32.05 | 2.45 | 1313.93 | 1352.81 | 1313.6199 | 0 |
| 1740763800 | 1309.76 | -12.02 | -0.91 | 1315.04 | 1315.1 | 1302.47 | 0 |
| 1740677400 | 1321.78 | -2.92 | -0.22 | 1317.84 | 1324.04 | 1306.55 | 0 |
| 1740591000 | 1324.7 | 24.75 | 1.90 | 1304.88 | 1325.95 | 1304.41 | 0 |
| 1740504600 | 1299.95 | 7.77 | 0.60 | 1288.46 | 1311.6199 | 1286.92 | 0 |
| 1740418200 | 1292.18 | 19.3 | 1.52 | 1284.02 | 1308.91 | 1283.67 | 0 |
| 1740159000 | 1272.88 | 4.83 | 0.38 | 1273.1 | 1283.19 | 1266.85 | 0 |
| 1740072600 | 1268.05 | -8.66 | -0.68 | 1282.1099 | 1292.38 | 1267.06 | 0 |
| 1739986200 | 1276.71 | -33.44 | -2.55 | 1309.88 | 1310.66 | 1274.24 | 0 |
| 1739899800 | 1310.15 | 7.04 | 0.54 | 1304.77 | 1319.35 | 1297.44 | 0 |
| 1739813400 | 1303.1099 | 22.91 | 1.79 | 1279.52 | 1304.71 | 1277.27 | 0 |
| 1739554200 | 1280.2 | -4.67 | -0.36 | 1284.54 | 1286.42 | 1278.45 | 0 |
| 1739467800 | 1284.8699 | 26.51 | 2.11 | 1265.5 | 1285.33 | 1265.5 | 0 |
| 1739381400 | 1258.3599 | -2.69 | -0.21 | 1263.84 | 1268.83 | 1254.26 | 0 |
| 1739295000 | 1261.05 | -1.76 | -0.14 | 1261.98 | 1262.69 | 1255.17 | 0 |
| 1739208600 | 1262.81 | 14.34 | 1.15 | 1250.5 | 1264.02 | 1249.09 | 0 |
| 1738949400 | 1248.47 | -3.94 | -0.31 | 1253.19 | 1259.99 | 1246.64 | 0 |
| 1738863000 | 1252.41 | 19.03 | 1.54 | 1238.02 | 1252.44 | 1236.95 | 0 |
| 1738776600 | 1233.38 | 10.5 | 0.86 | 1221.15 | 1233.38 | 1215.8599 | 0 |
| 1738690200 | 1222.88 | 1.52 | 0.12 | 1222.73 | 1227.45 | 1212.03 | 0 |
| 1738603800 | 1221.3599 | -16.04 | -1.30 | 1212.32 | 1222.42 | 1204.05 | 0 |
| 1738344600 | 1237.4 | -0.07 | -0.01 | 1238.8599 | 1242.25 | 1235.64 | 0 |
| 1738258200 | 1237.47 | 24.01 | 1.98 | 1216.01 | 1237.47 | 1215.72 | 0 |
| 1738171800 | 1213.46 | -1.92 | -0.16 | 1219.01 | 1223.56 | 1213.19 | 0 |
| 1738085400 | 1215.38 | 7 | 0.58 | 1208.29 | 1218.4 | 1205.29 | 0 |
| 1737999000 | 1208.38 | -0.2 | -0.02 | 1203.47 | 1212.01 | 1196.13 | 0 |
| 1737739800 | 1208.58 | 7.28 | 0.61 | 1206.74 | 1216.73 | 1204.3599 | 0 |
| 1737653400 | 1201.3 | -1 | -0.08 | 1206.35 | 1206.39 | 1197.47 | 0 |
| 1737567000 | 1202.3 | 0 | 0.00 | 1202.3 | 1202.3 | 1202.3 | 0 |
| 1737480600 | 1202.3 | -1.35 | -0.11 | 1201.01 | 1205.19 | 1197.94 | 0 |
| 1737394200 | 1203.65 | 7.74 | 0.65 | 1196.75 | 1205.67 | 1190.98 | 0 |
| 1737135000 | 1195.91 | 14.97 | 1.27 | 1184.28 | 1196.3599 | 1184.27 | 0 |
| 1737048600 | 1180.94 | -2.47 | -0.21 | 1187.8699 | 1191.8599 | 1174.95 | 0 |
| 1736962200 | 1183.41 | 18.39 | 1.58 | 1168.22 | 1186.17 | 1168.22 | 0 |
| 1736875800 | 1165.02 | 5.8 | 0.50 | 1163.59 | 1178.38 | 1163.59 | 0 |
| 1736789400 | 1159.22 | -15.24 | -1.30 | 1171.53 | 1171.89 | 1156.8 | 0 |
| 1736530200 | 1174.46 | -9.72 | -0.82 | 1184.08 | 1185.81 | 1172.18 | 0 |
| 1736443800 | 1184.18 | 0.3 | 0.03 | 1181.65 | 1187.94 | 1180.99 | 0 |
| 1736357400 | 1183.88 | -10.89 | -0.91 | 1195.06 | 1199.39 | 1180 | 0 |
| 1736271000 | 1194.77 | 5.11 | 0.43 | 1191.44 | 1199.73 | 1189.27 | 0 |
| 1736184600 | 1189.66 | 9.23 | 0.78 | 1183.34 | 1197.07 | 1182.63 | 0 |
| 1735925400 | 1180.43 | -10.12 | -0.85 | 1190.44 | 1191.91 | 1179.58 | 0 |
| 1735839000 | 1190.55 | 6.01 | 0.51 | 1185.51 | 1192.58 | 1183.97 | 0 |
| 1735579800 | 1184.54 | -5.37 | -0.45 | 1185.94 | 1187.6199 | 1181.67 | 0 |
| 1735320600 | 1189.91 | -0.01 | -0.00 | 1189.2 | 1193.55 | 1182.39 | 0 |
| 1734975000 | 1189.92 | 7.2 | 0.61 | 1181.72 | 1189.92 | 1177.15 | 0 |
| 1734715800 | 1182.72 | 5.62 | 0.48 | 1170.23 | 1183.92 | 1162 | 0 |
| 1734629400 | 1177.1 | -19.4 | -1.62 | 1184.1 | 1187.3599 | 1175.43 | 0 |
| 1734543000 | 1196.5 | -4.28 | -0.36 | 1202.1199 | 1202.77 | 1196.5 | 0 |
| 1734456600 | 1200.78 | -11.4 | -0.94 | 1208.24 | 1210.28 | 1200.68 | 0 |
| 1734370200 | 1212.18 | -15.81 | -1.29 | 1225.75 | 1226.85 | 1208.46 | 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
