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 | -43.06 | -3.46626310112 | 1242.26 | 1251.67 | 1197.28 | 0 | 0 | IX |
| 4 | -15.05 | -1.23944821907 | 1214.25 | 1268.65 | 1190.61 | 0 | 0 | IX |
| 12 | -6.13 | -0.508574415305 | 1205.33 | 1271.82 | 1190.61 | 0 | 0 | IX |
| 26 | 19.37 | 1.64176194876 | 1179.83 | 1271.82 | 1086.73 | 0 | 0 | IX |
| 52 | -13.6 | -1.12137203166 | 1212.8 | 1282.07 | 1086.73 | 0 | 0 | IX |
| 156 | -13.6 | -1.12137203166 | 1212.8 | 1282.07 | 1086.73 | 0 | 0 | IX |
| 260 | -13.6 | -1.12137203166 | 1212.8 | 1282.07 | 1086.73 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734111000 | 1227.99 | -13.21 | -1.06 | 1240.31 | 1243.5 | 1227.93 | 0 |
| 1734024600 | 1241.2 | -5.37 | -0.43 | 1248.49 | 1251.67 | 1239.76 | 0 |
| 1733938200 | 1246.57 | 3.41 | 0.27 | 1242.26 | 1249.35 | 1236.32 | 0 |
| 1733851800 | 1243.16 | -11.3 | -0.90 | 1249.04 | 1249.73 | 1241.69 | 0 |
| 1733765400 | 1254.46 | -9.78 | -0.77 | 1267.41 | 1268.65 | 1252.46 | 0 |
| 1733506200 | 1264.24 | 8.24 | 0.66 | 1256.46 | 1264.56 | 1256.08 | 0 |
| 1733419800 | 1256 | 14.41 | 1.16 | 1241.72 | 1257.24 | 1241.42 | 0 |
| 1733333400 | 1241.59 | 17.17 | 1.40 | 1227.41 | 1241.71 | 1227.41 | 0 |
| 1733247000 | 1224.42 | 6.84 | 0.56 | 1218.4 | 1225.76 | 1218.1199 | 0 |
| 1733160600 | 1217.58 | -0.82 | -0.07 | 1218.15 | 1218.76 | 1208.88 | 0 |
| 1732901400 | 1218.4 | 4.38 | 0.36 | 1213.74 | 1218.4 | 1210.33 | 0 |
| 1732815000 | 1214.02 | 1.81 | 0.15 | 1214.73 | 1221.19 | 1213.96 | 0 |
| 1732728600 | 1212.21 | -1.11 | -0.09 | 1212.64 | 1217.84 | 1208.38 | 0 |
| 1732642200 | 1213.32 | -11.97 | -0.98 | 1219.83 | 1222.27 | 1211.94 | 0 |
| 1732555800 | 1225.29 | 13.39 | 1.10 | 1217.6199 | 1226.78 | 1214.32 | 0 |
| 1732296600 | 1211.9 | 14.44 | 1.21 | 1201.32 | 1213.77 | 1196.3 | 0 |
| 1732210200 | 1197.46 | -6.22 | -0.52 | 1203.68 | 1205.35 | 1190.6099 | 0 |
| 1732123800 | 1203.68 | -4.45 | -0.37 | 1214.25 | 1217.92 | 1203.46 | 0 |
| 1732037400 | 1208.13 | -4.47 | -0.37 | 1213.71 | 1220.08 | 1196.02 | 0 |
| 1731951000 | 1212.6 | -9.99 | -0.82 | 1223.56 | 1228.06 | 1209.41 | 0 |
| 1731691800 | 1222.59 | -2.93 | -0.24 | 1220.89 | 1231.24 | 1218.2 | 0 |
| 1731605400 | 1225.52 | 10.86 | 0.89 | 1215.07 | 1225.57 | 1210.64 | 0 |
| 1731519000 | 1214.66 | -9.76 | -0.80 | 1222.65 | 1226.6099 | 1209.81 | 0 |
| 1731432600 | 1224.42 | -25.3 | -2.02 | 1242.79 | 1242.79 | 1223.34 | 0 |
| 1731346200 | 1249.72 | 18.81 | 1.53 | 1237.92 | 1257.41 | 1237.92 | 0 |
| 1731087000 | 1230.91 | 2.84 | 0.23 | 1230.78 | 1234.79 | 1224.2 | 0 |
| 1731000600 | 1228.07 | 8.86 | 0.73 | 1221.1099 | 1236.84 | 1220.45 | 0 |
| 1730914200 | 1219.21 | -10.59 | -0.86 | 1231.99 | 1245.81 | 1217.44 | 0 |
| 1730827800 | 1229.8 | 6.89 | 0.56 | 1222.3699 | 1231.74 | 1221.92 | 0 |
| 1730741400 | 1222.91 | -4.45 | -0.36 | 1226.15 | 1234.19 | 1222.55 | 0 |
| 1730482200 | 1227.3599 | 8.67 | 0.71 | 1220.04 | 1230.97 | 1219.1199 | 0 |
| 1730395800 | 1218.69 | -14.07 | -1.14 | 1226.3599 | 1228.78 | 1214.53 | 0 |
| 1730309400 | 1232.76 | -19.91 | -1.59 | 1249 | 1252.3 | 1232.76 | 0 |
| 1730223000 | 1252.67 | -12.78 | -1.01 | 1264.84 | 1267.04 | 1249.83 | 0 |
| 1730136600 | 1265.45 | 3.58 | 0.28 | 1266.6099 | 1270.95 | 1261.3599 | 0 |
| 1729873800 | 1261.8699 | 5.44 | 0.43 | 1255.8699 | 1263.67 | 1254.39 | 0 |
| 1729787400 | 1256.43 | 5.56 | 0.44 | 1251.58 | 1264.26 | 1251.32 | 0 |
| 1729701000 | 1250.8699 | -3.01 | -0.24 | 1253.3599 | 1261.15 | 1250.79 | 0 |
| 1729614600 | 1253.88 | -3.04 | -0.24 | 1256.24 | 1257.6 | 1246.45 | 0 |
| 1729528200 | 1256.92 | -8.5 | -0.67 | 1264.8699 | 1271.82 | 1255.69 | 0 |
| 1729269000 | 1265.42 | 8.49 | 0.68 | 1257.7 | 1266.49 | 1257.3599 | 0 |
| 1729182600 | 1256.93 | 4.5 | 0.36 | 1254.82 | 1259.83 | 1251.3699 | 0 |
| 1729096200 | 1252.43 | 5.59 | 0.45 | 1243.4 | 1253.05 | 1240.97 | 0 |
| 1729009800 | 1246.84 | 1.88 | 0.15 | 1247.6099 | 1250.47 | 1242.09 | 0 |
| 1728923400 | 1244.96 | 2.58 | 0.21 | 1241.93 | 1245.65 | 1239.48 | 0 |
| 1728664200 | 1242.38 | 4.3 | 0.35 | 1238.28 | 1245.1099 | 1236.66 | 0 |
| 1728577800 | 1238.08 | -8.91 | -0.71 | 1246.09 | 1247.79 | 1234.07 | 0 |
| 1728491400 | 1246.99 | 14.52 | 1.18 | 1234.59 | 1247.6 | 1234.59 | 0 |
| 1728405000 | 1232.47 | -5.36 | -0.43 | 1231.91 | 1234.75 | 1226.17 | 0 |
| 1728318600 | 1237.83 | -5.08 | -0.41 | 1247.45 | 1248.74 | 1232.09 | 0 |
| 1728059400 | 1242.91 | 12.68 | 1.03 | 1229.28 | 1245.95 | 1227.77 | 0 |
| 1727973000 | 1230.23 | -9.12 | -0.74 | 1235.99 | 1239.23 | 1227.24 | 0 |
| 1727886600 | 1239.35 | -2.97 | -0.24 | 1239.35 | 1244.16 | 1233.02 | 0 |
| 1727800200 | 1242.32 | -0.76 | -0.06 | 1248.42 | 1260.07 | 1237.81 | 0 |
| 1727713800 | 1243.08 | -16.5 | -1.31 | 1256.09 | 1260.79 | 1242.8599 | 0 |
| 1727454600 | 1259.58 | 19.12 | 1.54 | 1240.65 | 1260.15 | 1240.65 | 0 |
| 1727368200 | 1240.46 | 22.21 | 1.82 | 1228.21 | 1247.41 | 1228.21 | 0 |
| 1727281800 | 1218.25 | 10.81 | 0.90 | 1205.33 | 1219.4 | 1204.84 | 0 |
| 1727195400 | 1207.44 | 4.06 | 0.34 | 1208.79 | 1216.02 | 1204.68 | 0 |
| 1727109000 | 1203.38 | 7.07 | 0.59 | 1197.99 | 1208.68 | 1191.72 | 0 |
| 1726849800 | 1196.31 | -19.56 | -1.61 | 1211.79 | 1211.91 | 1195.72 | 0 |
| 1726763400 | 1215.8699 | 22.02 | 1.84 | 1203.4 | 1220.6199 | 1203.31 | 0 |
| 1726677000 | 1193.85 | 0.42 | 0.04 | 1193.66 | 1198.3 | 1189.78 | 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
