Premium
DAX UCITS Capped (Q6SR)
DBI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.18 | 1.70711952507 | 1123.53 | 1142.97 | 1120.17 | 0 | 0 | IX |
| 4 | -14.13 | -1.22143079423 | 1156.84 | 1160.42 | 1110.28 | 0 | 0 | IX |
| 12 | 33.8 | 3.0480381636 | 1108.91 | 1160.42 | 1067.6 | 0 | 0 | IX |
| 26 | 80.15 | 7.54310344828 | 1062.56 | 1160.42 | 979.12 | 0 | 0 | IX |
| 52 | 81.32 | 7.66165123093 | 1061.39 | 1160.42 | 979.12 | 0 | 0 | IX |
| 156 | 81.32 | 7.66165123093 | 1061.39 | 1160.42 | 979.12 | 0 | 0 | IX |
| 260 | 81.32 | 7.66165123093 | 1061.39 | 1160.42 | 979.12 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 1142.71 | 17.84 | 1.59 | 1129.8 | 1142.97 | 1126.52 | 0 |
| 1735925400 | 1124.8699 | -5.76 | -0.51 | 1131.22 | 1131.43 | 1122.29 | 0 |
| 1735839000 | 1130.63 | 5.25 | 0.47 | 1126.18 | 1132.05 | 1120.17 | 0 |
| 1735579800 | 1125.38 | -3.11 | -0.28 | 1123.53 | 1128.72 | 1123.08 | 0 |
| 1735320600 | 1128.49 | 7.44 | 0.66 | 1118.94 | 1128.57 | 1117.63 | 0 |
| 1734975000 | 1121.05 | -2.02 | -0.18 | 1120.94 | 1123.72 | 1118.57 | 0 |
| 1734715800 | 1123.07 | -4.73 | -0.42 | 1119.46 | 1124.82 | 1110.28 | 0 |
| 1734629400 | 1127.8 | -15.27 | -1.34 | 1130.9 | 1136.1099 | 1127.1199 | 0 |
| 1734543000 | 1143.07 | -0.75 | -0.07 | 1145.17 | 1147.88 | 1143.05 | 0 |
| 1734456600 | 1143.82 | -4.18 | -0.36 | 1146.46 | 1150.04 | 1143.48 | 0 |
| 1734370200 | 1148 | -5.64 | -0.49 | 1151.77 | 1152.78 | 1147.47 | 0 |
| 1734111000 | 1153.64 | -1.61 | -0.14 | 1156.2 | 1160.42 | 1151.98 | 0 |
| 1734024600 | 1155.25 | 0.74 | 0.06 | 1157.29 | 1157.83 | 1153.8599 | 0 |
| 1733938200 | 1154.51 | 4.49 | 0.39 | 1147.3699 | 1155.47 | 1147.3699 | 0 |
| 1733851800 | 1150.02 | -0.16 | -0.01 | 1147 | 1153 | 1146.96 | 0 |
| 1733765400 | 1150.18 | -1.11 | -0.10 | 1156.84 | 1156.8699 | 1148.85 | 0 |
| 1733506200 | 1151.29 | 1.6 | 0.14 | 1151.33 | 1154.17 | 1148.92 | 0 |
| 1733419800 | 1149.69 | 7.97 | 0.70 | 1141.27 | 1150.47 | 1141.27 | 0 |
| 1733333400 | 1141.72 | 9.52 | 0.84 | 1136.6199 | 1143.38 | 1135.91 | 0 |
| 1733247000 | 1132.2 | 4.01 | 0.36 | 1128.93 | 1133.91 | 1127.77 | 0 |
| 1733160600 | 1128.19 | 15.51 | 1.39 | 1110.6199 | 1129.26 | 1109.56 | 0 |
| 1732901400 | 1112.68 | 10.62 | 0.96 | 1100.63 | 1113.33 | 1099.34 | 0 |
| 1732815000 | 1102.06 | 9.35 | 0.86 | 1098.8 | 1102.79 | 1097.54 | 0 |
| 1732728600 | 1092.71 | -0.56 | -0.05 | 1091.38 | 1092.98 | 1085.63 | 0 |
| 1732642200 | 1093.27 | -7.12 | -0.65 | 1094.1 | 1098.78 | 1090.23 | 0 |
| 1732555800 | 1100.39 | 5.75 | 0.53 | 1102.56 | 1103.05 | 1095.1099 | 0 |
| 1732296600 | 1094.64 | 11.01 | 1.02 | 1088.71 | 1095.07 | 1077.64 | 0 |
| 1732210200 | 1083.63 | 6.57 | 0.61 | 1079.39 | 1084.06 | 1070.1099 | 0 |
| 1732123800 | 1077.06 | -4.12 | -0.38 | 1086.19 | 1088.3 | 1074.95 | 0 |
| 1732037400 | 1081.18 | -7.59 | -0.70 | 1088.73 | 1090.88 | 1067.6 | 0 |
| 1731951000 | 1088.77 | -1.6 | -0.15 | 1092.84 | 1094.69 | 1083.3699 | 0 |
| 1731691800 | 1090.3699 | -1.67 | -0.15 | 1085.22 | 1094.66 | 1084.81 | 0 |
| 1731605400 | 1092.04 | 14.14 | 1.31 | 1081.49 | 1094.15 | 1080.69 | 0 |
| 1731519000 | 1077.9 | -1.8 | -0.17 | 1080.17 | 1085.52 | 1069.18 | 0 |
| 1731432600 | 1079.7 | -24.08 | -2.18 | 1092.84 | 1097.22 | 1078.55 | 0 |
| 1731346200 | 1103.78 | 14.37 | 1.32 | 1099.53 | 1109.03 | 1099.33 | 0 |
| 1731087000 | 1089.41 | -9.1 | -0.83 | 1100.56 | 1100.56 | 1085.51 | 0 |
| 1731000600 | 1098.51 | 17.44 | 1.61 | 1087.42 | 1103.38 | 1086.93 | 0 |
| 1730914200 | 1081.07 | -13.59 | -1.24 | 1098.79 | 1110.88 | 1078.48 | 0 |
| 1730827800 | 1094.66 | 5.17 | 0.47 | 1090.38 | 1094.88 | 1086.65 | 0 |
| 1730741400 | 1089.49 | -5.4 | -0.49 | 1093.97 | 1097.79 | 1089.48 | 0 |
| 1730482200 | 1094.89 | 9.94 | 0.92 | 1085.4 | 1097.4 | 1085.04 | 0 |
| 1730395800 | 1084.95 | -9.18 | -0.84 | 1085.65 | 1090.28 | 1080.73 | 0 |
| 1730309400 | 1094.13 | -12.05 | -1.09 | 1101.72 | 1102.92 | 1090.18 | 0 |
| 1730223000 | 1106.18 | -4.17 | -0.38 | 1116.33 | 1116.77 | 1105.31 | 0 |
| 1730136600 | 1110.35 | 3 | 0.27 | 1111.38 | 1113.17 | 1103.02 | 0 |
| 1729873800 | 1107.35 | 0.48 | 0.04 | 1104.45 | 1110.42 | 1102.67 | 0 |
| 1729787400 | 1106.8699 | 4.29 | 0.39 | 1104.99 | 1114.1099 | 1104.8699 | 0 |
| 1729701000 | 1102.58 | -4.01 | -0.36 | 1105.43 | 1108.65 | 1101.01 | 0 |
| 1729614600 | 1106.59 | -3.64 | -0.33 | 1110.01 | 1113.41 | 1102.33 | 0 |
| 1729528200 | 1110.23 | -11.23 | -1.00 | 1118.51 | 1120.33 | 1109.6099 | 0 |
| 1729269000 | 1121.46 | 4.11 | 0.37 | 1115.47 | 1122.79 | 1115.31 | 0 |
| 1729182600 | 1117.35 | 8.42 | 0.76 | 1113.02 | 1122.7 | 1112.6099 | 0 |
| 1729096200 | 1108.93 | -3.75 | -0.34 | 1110.3599 | 1113.29 | 1106.88 | 0 |
| 1729009800 | 1112.68 | -1 | -0.09 | 1117.27 | 1120.01 | 1111.09 | 0 |
| 1728923400 | 1113.68 | 7.01 | 0.63 | 1108.91 | 1114.21 | 1107.54 | 0 |
| 1728664200 | 1106.67 | 8.37 | 0.76 | 1097.92 | 1106.88 | 1096.41 | 0 |
| 1728577800 | 1098.3 | -2.85 | -0.26 | 1100.6199 | 1102.82 | 1095.01 | 0 |
| 1728491400 | 1101.15 | 9.83 | 0.90 | 1091.21 | 1101.3 | 1087.72 | 0 |
| 1728405000 | 1091.32 | -4.08 | -0.37 | 1085.04 | 1093.3 | 1083.57 | 0 |
| 1728318600 | 1095.4 | -1.19 | -0.11 | 1098.38 | 1098.47 | 1090.04 | 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
