Premium
DAX 10 Capped (Q6SP)
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 | -1.68 | -0.099531962794 | 1687.9 | 1706.78 | 1682.2 | 0 | 0 | IX |
| 4 | 79.2 | 4.92837674702 | 1607.02 | 1720.35 | 1568.86 | 0 | 0 | IX |
| 12 | 3.52 | 0.209187615142 | 1682.7 | 1739.1 | 1568.86 | 0 | 0 | IX |
| 26 | 133.38 | 8.5894232503 | 1552.84 | 1739.1 | 1490.42 | 0 | 0 | IX |
| 52 | 111.78 | 7.09966718325 | 1574.44 | 1739.1 | 1490.42 | 0 | 0 | IX |
| 156 | 111.78 | 7.09966718325 | 1574.44 | 1739.1 | 1490.42 | 0 | 0 | IX |
| 260 | 111.78 | 7.09966718325 | 1574.44 | 1739.1 | 1490.42 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 1684.39 | -6.53 | -0.39 | 1687.94 | 1691.68 | 1683.15 | 0 |
| 1734370200 | 1690.92 | -5.07 | -0.30 | 1696.16 | 1698.33 | 1686.93 | 0 |
| 1734111000 | 1695.99 | 0.83 | 0.05 | 1694.99 | 1706.78 | 1692.92 | 0 |
| 1734024600 | 1695.16 | -1.44 | -0.08 | 1704.61 | 1705.4 | 1692.38 | 0 |
| 1733938200 | 1696.6 | 4.45 | 0.26 | 1687.9 | 1701.93 | 1687.82 | 0 |
| 1733851800 | 1692.15 | -15.39 | -0.90 | 1694.52 | 1701 | 1692.05 | 0 |
| 1733765400 | 1707.54 | 1.84 | 0.11 | 1713.49 | 1713.56 | 1703.59 | 0 |
| 1733506200 | 1705.7 | 0.39 | 0.02 | 1709.14 | 1720.35 | 1703.11 | 0 |
| 1733419800 | 1705.31 | 18.52 | 1.10 | 1686.89 | 1706.42 | 1686.7 | 0 |
| 1733333400 | 1686.79 | 17.02 | 1.02 | 1674.96 | 1688.49 | 1673.74 | 0 |
| 1733247000 | 1669.77 | 14.1 | 0.85 | 1662.33 | 1673.26 | 1660.75 | 0 |
| 1733160600 | 1655.67 | 9.92 | 0.60 | 1633.3 | 1661.73 | 1631.42 | 0 |
| 1732901400 | 1645.75 | 17.48 | 1.07 | 1630.35 | 1645.94 | 1626.67 | 0 |
| 1732815000 | 1628.27 | 11.39 | 0.70 | 1621.15 | 1628.93 | 1618.76 | 0 |
| 1732728600 | 1616.88 | 12.05 | 0.75 | 1604.72 | 1617.22 | 1597.65 | 0 |
| 1732642200 | 1604.83 | -10.52 | -0.65 | 1604.34 | 1621.29 | 1599.72 | 0 |
| 1732555800 | 1615.35 | 20.43 | 1.28 | 1613.95 | 1622.4 | 1606.43 | 0 |
| 1732296600 | 1594.92 | -0.37 | -0.02 | 1599.27 | 1603.19 | 1568.8599 | 0 |
| 1732210200 | 1595.29 | 9.23 | 0.58 | 1592.42 | 1596.74 | 1576.68 | 0 |
| 1732123800 | 1586.06 | -15.24 | -0.95 | 1607.02 | 1610.48 | 1583.22 | 0 |
| 1732037400 | 1601.3 | -10.13 | -0.63 | 1611.38 | 1614.65 | 1579.14 | 0 |
| 1731951000 | 1611.43 | 3.35 | 0.21 | 1613.5 | 1616.76 | 1600.24 | 0 |
| 1731691800 | 1608.08 | -9.25 | -0.57 | 1604.1099 | 1620.54 | 1603.06 | 0 |
| 1731605400 | 1617.33 | 20.48 | 1.28 | 1598.18 | 1618.58 | 1597.55 | 0 |
| 1731519000 | 1596.85 | -5.31 | -0.33 | 1601.95 | 1613.58 | 1579.92 | 0 |
| 1731432600 | 1602.16 | -42.54 | -2.59 | 1625.5 | 1631.5 | 1601.02 | 0 |
| 1731346200 | 1644.7 | 5.45 | 0.33 | 1645.16 | 1652.6 | 1644.52 | 0 |
| 1731087000 | 1639.25 | -23.4 | -1.41 | 1661.14 | 1661.21 | 1635.05 | 0 |
| 1731000600 | 1662.65 | 37.01 | 2.28 | 1637.72 | 1669.44 | 1636.1099 | 0 |
| 1730914200 | 1625.64 | -43.43 | -2.60 | 1652.23 | 1674.98 | 1617.83 | 0 |
| 1730827800 | 1669.07 | 9.55 | 0.58 | 1659.73 | 1672.1 | 1653.8599 | 0 |
| 1730741400 | 1659.52 | -0.79 | -0.05 | 1665.18 | 1671.77 | 1659.17 | 0 |
| 1730482200 | 1660.31 | 14.18 | 0.86 | 1648.8599 | 1665.14 | 1648.01 | 0 |
| 1730395800 | 1646.13 | -15.3 | -0.92 | 1646.97 | 1658.74 | 1640.13 | 0 |
| 1730309400 | 1661.43 | -8.07 | -0.48 | 1667.1 | 1671.1 | 1648.44 | 0 |
| 1730223000 | 1669.5 | -8.6 | -0.51 | 1686.08 | 1687.58 | 1666.34 | 0 |
| 1730136600 | 1678.1 | 3.43 | 0.20 | 1676.52 | 1681.64 | 1666.3599 | 0 |
| 1729873800 | 1674.67 | 6.19 | 0.37 | 1668.2 | 1680.11 | 1666.14 | 0 |
| 1729787400 | 1668.48 | 9.23 | 0.56 | 1663.77 | 1679.05 | 1663.77 | 0 |
| 1729701000 | 1659.25 | -11.03 | -0.66 | 1664.55 | 1669.22 | 1656.8599 | 0 |
| 1729614600 | 1670.28 | -9.58 | -0.57 | 1678.98 | 1686.23 | 1666.92 | 0 |
| 1729528200 | 1679.86 | -20.47 | -1.20 | 1694.95 | 1697.66 | 1677.6199 | 0 |
| 1729269000 | 1700.33 | 10.79 | 0.64 | 1688.57 | 1701.24 | 1688.18 | 0 |
| 1729182600 | 1689.54 | 5.34 | 0.32 | 1685.82 | 1696.93 | 1685.15 | 0 |
| 1729096200 | 1684.2 | -8.95 | -0.53 | 1686.25 | 1691.58 | 1682.36 | 0 |
| 1729009800 | 1693.15 | -3.07 | -0.18 | 1698.33 | 1702.96 | 1690.55 | 0 |
| 1728923400 | 1696.22 | 6.5 | 0.38 | 1689.75 | 1698.51 | 1687.49 | 0 |
| 1728664200 | 1689.72 | 17.05 | 1.02 | 1675.02 | 1690.02 | 1671.33 | 0 |
| 1728577800 | 1672.67 | -7.04 | -0.42 | 1676.97 | 1681.68 | 1668.69 | 0 |
| 1728491400 | 1679.71 | 12.63 | 0.76 | 1665.49 | 1681.11 | 1659.53 | 0 |
| 1728405000 | 1667.08 | -6.49 | -0.39 | 1658.95 | 1672.68 | 1655.68 | 0 |
| 1728318600 | 1673.57 | -0.45 | -0.03 | 1676.95 | 1677.16 | 1663.27 | 0 |
| 1728059400 | 1674.02 | 2.46 | 0.15 | 1670.1099 | 1682.5 | 1668.5 | 0 |
| 1727973000 | 1671.56 | -15.22 | -0.90 | 1680.69 | 1683.73 | 1666.33 | 0 |
| 1727886600 | 1686.78 | -10.45 | -0.62 | 1696.22 | 1701.19 | 1680.16 | 0 |
| 1727800200 | 1697.23 | -23.35 | -1.36 | 1723.17 | 1723.51 | 1690.08 | 0 |
| 1727713800 | 1720.58 | -16.25 | -0.94 | 1729.78 | 1732.52 | 1719 | 0 |
| 1727454600 | 1736.83 | 23.53 | 1.37 | 1711.93 | 1739.1 | 1709.76 | 0 |
| 1727368200 | 1713.3 | 28 | 1.66 | 1698.99 | 1713.76 | 1696.43 | 0 |
| 1727281800 | 1685.3 | -1.73 | -0.10 | 1682.7 | 1694.72 | 1682.4 | 0 |
| 1727195400 | 1687.03 | 16.95 | 1.01 | 1679.98 | 1687.69 | 1676.55 | 0 |
| 1727109000 | 1670.08 | 9.13 | 0.55 | 1666.78 | 1670.65 | 1653.33 | 0 |
| 1726849800 | 1660.95 | -23.52 | -1.40 | 1681.71 | 1682.24 | 1660.33 | 0 |
| 1726763400 | 1684.47 | 26.05 | 1.57 | 1676.98 | 1693.81 | 1670.92 | 0 |
| 1726677000 | 1658.42 | -1.89 | -0.11 | 1660.1 | 1665.64 | 1657.07 | 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
