Premium
DAX UCITS Capped (Q6ST)
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 | 51.88 | 4.6120065073 | 1124.89 | 1178.48 | 1118.96 | 0 | 0 | IX |
| 4 | 44.24 | 3.9062982879 | 1132.53 | 1178.48 | 1100.37 | 0 | 0 | IX |
| 12 | 92.77 | 8.55811808118 | 1084 | 1178.48 | 1075.41 | 0 | 0 | IX |
| 26 | 64.86 | 5.83320592494 | 1111.91 | 1178.48 | 1009.18 | 0 | 0 | IX |
| 52 | 112.67 | 10.5882905742 | 1064.1 | 1178.48 | 1009.18 | 0 | 0 | IX |
| 156 | 112.67 | 10.5882905742 | 1064.1 | 1178.48 | 1009.18 | 0 | 0 | IX |
| 260 | 112.67 | 10.5882905742 | 1064.1 | 1178.48 | 1009.18 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 1166.96 | 4.14 | 0.36 | 1163.59 | 1168.72 | 1162.39 | 0 |
| 1733160600 | 1162.82 | 15.98 | 1.39 | 1144.71 | 1163.93 | 1143.6199 | 0 |
| 1732901400 | 1146.84 | 10.95 | 0.96 | 1134.42 | 1147.51 | 1133.09 | 0 |
| 1732815000 | 1135.89 | 9.64 | 0.86 | 1132.53 | 1136.64 | 1131.24 | 0 |
| 1732728600 | 1126.25 | -0.59 | -0.05 | 1124.89 | 1126.53 | 1118.96 | 0 |
| 1732642200 | 1126.84 | -7.33 | -0.65 | 1127.69 | 1132.52 | 1123.7 | 0 |
| 1732555800 | 1134.17 | 5.92 | 0.52 | 1136.41 | 1136.91 | 1128.73 | 0 |
| 1732296600 | 1128.25 | 11.36 | 1.02 | 1122.13 | 1128.69 | 1110.73 | 0 |
| 1732210200 | 1116.89 | 6.76 | 0.61 | 1112.53 | 1117.34 | 1102.96 | 0 |
| 1732123800 | 1110.13 | -4.24 | -0.38 | 1119.53 | 1121.71 | 1107.95 | 0 |
| 1732037400 | 1114.3699 | -7.82 | -0.70 | 1122.15 | 1124.3699 | 1100.3699 | 0 |
| 1731951000 | 1122.19 | -1.65 | -0.15 | 1126.39 | 1128.29 | 1116.63 | 0 |
| 1731691800 | 1123.84 | -1.73 | -0.15 | 1118.54 | 1128.27 | 1118.1199 | 0 |
| 1731605400 | 1125.57 | 14.58 | 1.31 | 1114.69 | 1127.74 | 1113.8699 | 0 |
| 1731519000 | 1110.99 | -1.86 | -0.17 | 1113.33 | 1118.85 | 1102 | 0 |
| 1731432600 | 1112.85 | -24.81 | -2.18 | 1126.4 | 1130.91 | 1111.66 | 0 |
| 1731346200 | 1137.66 | 14.81 | 1.32 | 1133.29 | 1143.08 | 1133.08 | 0 |
| 1731087000 | 1122.85 | -9.39 | -0.83 | 1134.35 | 1134.35 | 1118.84 | 0 |
| 1731000600 | 1132.24 | 17.98 | 1.61 | 1120.8 | 1137.26 | 1120.3 | 0 |
| 1730914200 | 1114.26 | -14.01 | -1.24 | 1132.53 | 1144.98 | 1111.59 | 0 |
| 1730827800 | 1128.27 | 5.34 | 0.48 | 1123.8599 | 1128.5 | 1120.01 | 0 |
| 1730741400 | 1122.93 | -5.57 | -0.49 | 1127.56 | 1131.49 | 1122.93 | 0 |
| 1730482200 | 1128.5 | 10.24 | 0.92 | 1118.73 | 1131.09 | 1118.35 | 0 |
| 1730395800 | 1118.26 | -9.46 | -0.84 | 1118.98 | 1123.75 | 1113.91 | 0 |
| 1730309400 | 1127.72 | -12.42 | -1.09 | 1135.54 | 1136.78 | 1123.65 | 0 |
| 1730223000 | 1140.14 | -4.3 | -0.38 | 1150.6 | 1151.06 | 1139.25 | 0 |
| 1730136600 | 1144.44 | 3.1 | 0.27 | 1145.5 | 1147.34 | 1136.88 | 0 |
| 1729873800 | 1141.34 | 0.48 | 0.04 | 1138.3599 | 1144.51 | 1136.53 | 0 |
| 1729787400 | 1140.8599 | 4.43 | 0.39 | 1138.92 | 1148.31 | 1138.79 | 0 |
| 1729701000 | 1136.43 | -4.13 | -0.36 | 1139.3699 | 1142.69 | 1134.81 | 0 |
| 1729614600 | 1140.56 | -3.76 | -0.33 | 1144.08 | 1147.59 | 1136.18 | 0 |
| 1729528200 | 1144.32 | -11.57 | -1.00 | 1152.85 | 1154.73 | 1143.68 | 0 |
| 1729269000 | 1155.89 | 4.24 | 0.37 | 1149.71 | 1157.27 | 1149.56 | 0 |
| 1729182600 | 1151.65 | 8.67 | 0.76 | 1147.19 | 1157.17 | 1146.77 | 0 |
| 1729096200 | 1142.98 | -3.86 | -0.34 | 1144.45 | 1147.47 | 1140.8599 | 0 |
| 1729009800 | 1146.84 | -1.03 | -0.09 | 1151.57 | 1154.39 | 1145.2 | 0 |
| 1728923400 | 1147.8699 | 7.23 | 0.63 | 1142.96 | 1148.42 | 1141.54 | 0 |
| 1728664200 | 1140.64 | 8.62 | 0.76 | 1131.6199 | 1140.8699 | 1130.07 | 0 |
| 1728577800 | 1132.02 | -2.94 | -0.26 | 1134.41 | 1136.67 | 1128.63 | 0 |
| 1728491400 | 1134.96 | 10.14 | 0.90 | 1124.71 | 1135.1099 | 1121.1199 | 0 |
| 1728405000 | 1124.82 | -4.21 | -0.37 | 1118.35 | 1126.8699 | 1116.84 | 0 |
| 1728318600 | 1129.03 | -1.22 | -0.11 | 1132.1 | 1132.19 | 1123.5 | 0 |
| 1728059400 | 1130.25 | 6.41 | 0.57 | 1121.6199 | 1133.21 | 1120.77 | 0 |
| 1727973000 | 1123.84 | -8.46 | -0.75 | 1128.35 | 1129.52 | 1120.83 | 0 |
| 1727886600 | 1132.3 | -2.55 | -0.22 | 1135.26 | 1137.23 | 1126.54 | 0 |
| 1727800200 | 1134.85 | -6.99 | -0.61 | 1146.3 | 1148.04 | 1130.74 | 0 |
| 1727713800 | 1141.84 | -9.19 | -0.80 | 1147.35 | 1149.58 | 1140.18 | 0 |
| 1727454600 | 1151.03 | 16.02 | 1.41 | 1137.31 | 1152.32 | 1136.52 | 0 |
| 1727368200 | 1135.01 | 18.99 | 1.70 | 1126.6199 | 1136.28 | 1126.13 | 0 |
| 1727281800 | 1116.02 | -3.07 | -0.27 | 1112.59 | 1118.69 | 1112.47 | 0 |
| 1727195400 | 1119.09 | 9.36 | 0.84 | 1118.73 | 1121.1199 | 1114.44 | 0 |
| 1727109000 | 1109.73 | 6.81 | 0.62 | 1105.19 | 1110.5 | 1099.96 | 0 |
| 1726849800 | 1102.92 | -17.97 | -1.60 | 1113.53 | 1113.85 | 1102.57 | 0 |
| 1726763400 | 1120.89 | 15.75 | 1.43 | 1115.15 | 1124.33 | 1111.21 | 0 |
| 1726677000 | 1105.14 | -0.18 | -0.02 | 1105.58 | 1107.96 | 1104.06 | 0 |
| 1726590600 | 1105.32 | 5.67 | 0.52 | 1103.01 | 1110.3 | 1102.31 | 0 |
| 1726504200 | 1099.65 | -4.16 | -0.38 | 1099.22 | 1101.66 | 1097.42 | 0 |
| 1726245000 | 1103.81 | 11.59 | 1.06 | 1094.18 | 1105.49 | 1094 | 0 |
| 1726158600 | 1092.22 | 9.89 | 0.91 | 1093.76 | 1097.26 | 1084.63 | 0 |
| 1726072200 | 1082.33 | 3.6 | 0.33 | 1084 | 1088.45 | 1075.41 | 0 |
| 1725985800 | 1078.73 | -12.2 | -1.12 | 1088.66 | 1093.43 | 1076.8599 | 0 |
| 1725899400 | 1090.93 | 7.96 | 0.74 | 1087.1 | 1093.34 | 1085.71 | 0 |
| 1725640200 | 1082.97 | -16.66 | -1.52 | 1097.07 | 1100.67 | 1081.3699 | 0 |
| 1725553800 | 1099.63 | 0.07 | 0.01 | 1096.28 | 1105.42 | 1096.13 | 0 |
| 1725467400 | 1099.56 | -8.35 | -0.75 | 1095.9 | 1102.97 | 1095.9 | 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
