Premium
DAX 10 Capped (Q6SL)
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 | 52.77 | 2.82044703845 | 1870.98 | 1932.47 | 1868.95 | 0 | 0 | IX |
| 4 | 141.63 | 7.94727627769 | 1782.12 | 1932.47 | 1774.83 | 0 | 0 | IX |
| 12 | 274.19 | 16.6220082931 | 1649.56 | 1932.47 | 1635.6 | 0 | 0 | IX |
| 26 | 375.45 | 24.2491765162 | 1548.3 | 1932.47 | 1536.95 | 0 | 0 | IX |
| 52 | 346.2 | 21.9454216982 | 1577.55 | 1932.47 | 1483.08 | 0 | 0 | IX |
| 156 | 346.2 | 21.9454216982 | 1577.55 | 1932.47 | 1483.08 | 0 | 0 | IX |
| 260 | 346.2 | 21.9454216982 | 1577.55 | 1932.47 | 1483.08 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 1907.41 | 10.04 | 0.53 | 1901.02 | 1911.28 | 1892.17 | 0 |
| 1739295000 | 1897.37 | 8.49 | 0.45 | 1888.44 | 1898.34 | 1886.15 | 0 |
| 1739208600 | 1888.88 | 10.89 | 0.58 | 1881.52 | 1892.02 | 1878.04 | 0 |
| 1738949400 | 1877.99 | -9.45 | -0.50 | 1887.91 | 1892.02 | 1875.46 | 0 |
| 1738863000 | 1887.44 | 27.47 | 1.48 | 1870.98 | 1889.11 | 1868.95 | 0 |
| 1738776600 | 1859.97 | 5.92 | 0.32 | 1847.5 | 1859.97 | 1843.68 | 0 |
| 1738690200 | 1854.05 | 5.35 | 0.29 | 1852.4 | 1855.29 | 1837.08 | 0 |
| 1738603800 | 1848.7 | -25.31 | -1.35 | 1836.84 | 1851.5 | 1832.91 | 0 |
| 1738344600 | 1874.01 | 0.07 | 0.00 | 1877.78 | 1880.1 | 1870.17 | 0 |
| 1738258200 | 1873.94 | 7.78 | 0.42 | 1869.48 | 1874.38 | 1867.3 | 0 |
| 1738171800 | 1866.16 | 16.85 | 0.91 | 1855.83 | 1869.16 | 1852.11 | 0 |
| 1738085400 | 1849.31 | 13.28 | 0.72 | 1842.49 | 1853.62 | 1838.02 | 0 |
| 1737999000 | 1836.03 | -8.94 | -0.48 | 1828.16 | 1841.05 | 1819.88 | 0 |
| 1737739800 | 1844.97 | -1.99 | -0.11 | 1851.1 | 1855.99 | 1841.39 | 0 |
| 1737653400 | 1846.96 | 14.34 | 0.78 | 1835.42 | 1848.02 | 1833.11 | 0 |
| 1737567000 | 1832.62 | 16.95 | 0.93 | 1826.19 | 1839.09 | 1825.59 | 0 |
| 1737480600 | 1815.67 | 4.26 | 0.24 | 1805.14 | 1816.04 | 1804.87 | 0 |
| 1737394200 | 1811.41 | 8.33 | 0.46 | 1803.21 | 1817.26 | 1801.74 | 0 |
| 1737135000 | 1803.08 | 21.69 | 1.22 | 1788.4 | 1805.48 | 1787.13 | 0 |
| 1737048600 | 1781.39 | 6.85 | 0.39 | 1782.12 | 1783.07 | 1774.83 | 0 |
| 1736962200 | 1774.54 | 25.18 | 1.44 | 1752.59 | 1779.28 | 1751.28 | 0 |
| 1736875800 | 1749.36 | 11.2 | 0.64 | 1749.89 | 1757.14 | 1746.31 | 0 |
| 1736789400 | 1738.16 | -6.61 | -0.38 | 1740.15 | 1741.97 | 1728.99 | 0 |
| 1736530200 | 1744.77 | -9.6 | -0.55 | 1754.09 | 1761.11 | 1742.41 | 0 |
| 1736443800 | 1754.37 | -1.44 | -0.08 | 1751.2 | 1757.93 | 1748.15 | 0 |
| 1736357400 | 1755.81 | -1.78 | -0.10 | 1755.35 | 1768.06 | 1748.18 | 0 |
| 1736271000 | 1757.59 | 9.68 | 0.55 | 1746.62 | 1761.69 | 1741.6 | 0 |
| 1736184600 | 1747.91 | 26.24 | 1.52 | 1728.62 | 1747.91 | 1723.08 | 0 |
| 1735925400 | 1721.67 | -9.15 | -0.53 | 1731.58 | 1731.82 | 1718.2 | 0 |
| 1735839000 | 1730.82 | 9.64 | 0.56 | 1722.84 | 1731.81 | 1714.38 | 0 |
| 1735579800 | 1721.18 | -5.46 | -0.32 | 1718.99 | 1726.78 | 1718.13 | 0 |
| 1735320600 | 1726.64 | 11.09 | 0.65 | 1712.55 | 1726.64 | 1710.38 | 0 |
| 1734975000 | 1715.55 | -3.13 | -0.18 | 1715.54 | 1719.82 | 1711.82 | 0 |
| 1734715800 | 1718.68 | -7.69 | -0.45 | 1713.67 | 1721.56 | 1699.01 | 0 |
| 1734629400 | 1726.37 | -23.57 | -1.35 | 1731.55 | 1739 | 1725.37 | 0 |
| 1734543000 | 1749.94 | -0.95 | -0.05 | 1752.87 | 1757.59 | 1749.94 | 0 |
| 1734456600 | 1750.89 | -5.45 | -0.31 | 1754.67 | 1760.11 | 1750.32 | 0 |
| 1734370200 | 1756.34 | -8.3 | -0.47 | 1761.62 | 1763.4 | 1755.7 | 0 |
| 1734111000 | 1764.64 | -1.65 | -0.09 | 1767.97 | 1774.9 | 1761.61 | 0 |
| 1734024600 | 1766.29 | 1.11 | 0.06 | 1769.05 | 1769.81 | 1764.02 | 0 |
| 1733938200 | 1765.18 | 7.14 | 0.41 | 1755.12 | 1766.78 | 1755.12 | 0 |
| 1733851800 | 1758.04 | -1.33 | -0.08 | 1753.66 | 1763.17 | 1753.58 | 0 |
| 1733765400 | 1759.37 | -2.85 | -0.16 | 1770.1 | 1770.1 | 1757.56 | 0 |
| 1733506200 | 1762.22 | 2.07 | 0.12 | 1762.27 | 1766.55 | 1758.39 | 0 |
| 1733419800 | 1760.15 | 11.84 | 0.68 | 1747.42 | 1761.35 | 1747.38 | 0 |
| 1733333400 | 1748.31 | 15.67 | 0.90 | 1739.76 | 1750.84 | 1738.34 | 0 |
| 1733247000 | 1732.64 | 6.75 | 0.39 | 1727.3 | 1735.12 | 1725.61 | 0 |
| 1733160600 | 1725.89 | 25.37 | 1.49 | 1697.22 | 1726.85 | 1695.74 | 0 |
| 1732901400 | 1700.52 | 16.7 | 0.99 | 1681.75 | 1701.71 | 1679.87 | 0 |
| 1732815000 | 1683.82 | 14.62 | 0.88 | 1678.36 | 1684.68 | 1676.82 | 0 |
| 1732728600 | 1669.2 | -1.7 | -0.10 | 1668 | 1670.6199 | 1658.71 | 0 |
| 1732642200 | 1670.9 | -9.91 | -0.59 | 1671.83 | 1678.84 | 1665.9 | 0 |
| 1732555800 | 1680.81 | 8.75 | 0.52 | 1684.16 | 1684.71 | 1673 | 0 |
| 1732296600 | 1672.06 | 15.67 | 0.95 | 1664.08 | 1672.95 | 1646.71 | 0 |
| 1732210200 | 1656.39 | 11.07 | 0.67 | 1649.56 | 1657.1 | 1635.6 | 0 |
| 1732123800 | 1645.32 | -5.44 | -0.33 | 1658.54 | 1662.1099 | 1641.82 | 0 |
| 1732037400 | 1650.76 | -12.49 | -0.75 | 1662.33 | 1665.31 | 1629.85 | 0 |
| 1731951000 | 1663.25 | -2.61 | -0.16 | 1669.33 | 1671.82 | 1654.96 | 0 |
| 1731691800 | 1665.8599 | -3.09 | -0.19 | 1658.44 | 1672.34 | 1657.34 | 0 |
| 1731605400 | 1668.95 | 23.24 | 1.41 | 1652.8599 | 1673.6099 | 1651.89 | 0 |
| 1731519000 | 1645.71 | -2.36 | -0.14 | 1648.63 | 1656.9 | 1631.99 | 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
