Premium
TecDAX 10 Capped (Q6SW)
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 | 85.38 | 3.5674740629 | 2393.29 | 2479.39 | 2344.36 | 0 | 0 | IX |
| 4 | -69.28 | -2.71904864695 | 2547.95 | 2550.38 | 2076.92 | 0 | 0 | IX |
| 12 | -52.5 | -2.07413962713 | 2531.17 | 2687.5 | 2076.92 | 0 | 0 | IX |
| 26 | 101.96 | 4.2899638576 | 2376.71 | 2687.5 | 2076.92 | 0 | 0 | IX |
| 52 | 64.73 | 2.68150823964 | 2413.94 | 2687.5 | 2076.92 | 0 | 0 | IX |
| 156 | -34.19 | -1.36060106811 | 2512.86 | 2687.5 | 2076.92 | 0 | 0 | IX |
| 260 | -34.19 | -1.36060106811 | 2512.86 | 2687.5 | 2076.92 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 2478.67 | 24.46 | 1.00 | 2448.76 | 2479.39 | 2431.45 | 0 |
| 1745425800 | 2454.21 | 68.73 | 2.88 | 2401.76 | 2472.95 | 2400.17 | 0 |
| 1745339400 | 2385.48 | 15.76 | 0.67 | 2366.12 | 2385.48 | 2344.36 | 0 |
| 1744907400 | 2369.7199 | -25.72 | -1.07 | 2393.29 | 2396.35 | 2354.77 | 0 |
| 1744821000 | 2395.44 | 6.41 | 0.27 | 2374.9 | 2395.44 | 2357.35 | 0 |
| 1744734600 | 2389.03 | 42.47 | 1.81 | 2356.45 | 2389.48 | 2356.3 | 0 |
| 1744648200 | 2346.56 | 66.81 | 2.93 | 2316.4 | 2355.11 | 2316.4 | 0 |
| 1744389000 | 2279.75 | 0.77 | 0.03 | 2304.95 | 2312.91 | 2249.19 | 0 |
| 1744302600 | 2278.98 | 70.34 | 3.18 | 2357.32 | 2384.95 | 2278.98 | 0 |
| 1744216200 | 2208.64 | -75.22 | -3.29 | 2245.33 | 2246.58 | 2183.04 | 0 |
| 1744129800 | 2283.86 | 66.86 | 3.02 | 2238.32 | 2298.95 | 2223.25 | 0 |
| 1744043400 | 2217 | -66.02 | -2.89 | 2130.17 | 2327.15 | 2076.92 | 0 |
| 1743784200 | 2283.02 | -107.3 | -4.49 | 2384.44 | 2389.16 | 2252.08 | 0 |
| 1743697800 | 2390.32 | -87.61 | -3.54 | 2430.31 | 2456.88 | 2387.9 | 0 |
| 1743611400 | 2477.93 | -13.11 | -0.53 | 2484.52 | 2486.82 | 2443.15 | 0 |
| 1743525000 | 2491.04 | 30.35 | 1.23 | 2479.19 | 2502.15 | 2474.77 | 0 |
| 1743438600 | 2460.69 | -49.29 | -1.96 | 2483.56 | 2484.2199 | 2448.2 | 0 |
| 1743183000 | 2509.98 | -36.18 | -1.42 | 2531.65 | 2540.6 | 2507.2 | 0 |
| 1743096600 | 2546.16 | -21 | -0.82 | 2547.95 | 2550.38 | 2527.05 | 0 |
| 1743010200 | 2567.16 | -43.89 | -1.68 | 2617.1 | 2619.84 | 2566.78 | 0 |
| 1742923800 | 2611.05 | 10.24 | 0.39 | 2602.59 | 2628.07 | 2585.77 | 0 |
| 1742837400 | 2600.81 | 17.39 | 0.67 | 2601.46 | 2617.81 | 2590.29 | 0 |
| 1742578200 | 2583.42 | -15.13 | -0.58 | 2589.18 | 2597.27 | 2557.58 | 0 |
| 1742491800 | 2598.55 | -47.68 | -1.80 | 2645.44 | 2650.79 | 2589.14 | 0 |
| 1742405400 | 2646.23 | -20.06 | -0.75 | 2663.65 | 2664.94 | 2633.91 | 0 |
| 1742319000 | 2666.29 | 31.39 | 1.19 | 2648.2399 | 2687.5 | 2641.77 | 0 |
| 1742232600 | 2634.9 | 31.97 | 1.23 | 2608.81 | 2638.77 | 2607.9 | 0 |
| 1741973400 | 2602.93 | 55.34 | 2.17 | 2539.62 | 2607.4 | 2539.57 | 0 |
| 1741887000 | 2547.59 | -21.52 | -0.84 | 2563.06 | 2570.4 | 2532.93 | 0 |
| 1741800600 | 2569.11 | 41.87 | 1.66 | 2540.75 | 2569.26 | 2534 | 0 |
| 1741714200 | 2527.2399 | -17.55 | -0.69 | 2550.27 | 2581.9899 | 2521.4899 | 0 |
| 1741627800 | 2544.79 | -49.17 | -1.90 | 2611.63 | 2618.82 | 2538.25 | 0 |
| 1741368600 | 2593.96 | -64.18 | -2.41 | 2647.2399 | 2647.26 | 2583.4899 | 0 |
| 1741282200 | 2658.14 | 34.24 | 1.30 | 2635.4 | 2666.35 | 2620.51 | 0 |
| 1741195800 | 2623.9 | 105.08 | 4.17 | 2559.55 | 2635.4699 | 2557.82 | 0 |
| 1741109400 | 2518.82 | -91.4 | -3.50 | 2595.17 | 2608.32 | 2518.82 | 0 |
| 1741023000 | 2610.2199 | 56.71 | 2.22 | 2554.92 | 2632.86 | 2553.91 | 0 |
| 1740763800 | 2553.51 | -20.27 | -0.79 | 2558.55 | 2559.01 | 2533.2 | 0 |
| 1740677400 | 2573.78 | -33.42 | -1.28 | 2589.11 | 2591.16 | 2556.15 | 0 |
| 1740591000 | 2607.2 | 18.51 | 0.72 | 2595.96 | 2617.07 | 2588.9899 | 0 |
| 1740504600 | 2588.69 | -9.49 | -0.37 | 2587 | 2614.71 | 2584.7399 | 0 |
| 1740418200 | 2598.18 | 7.99 | 0.31 | 2599.09 | 2619.5 | 2577.53 | 0 |
| 1740159000 | 2590.19 | 0.53 | 0.02 | 2596.84 | 2601.21 | 2581.06 | 0 |
| 1740072600 | 2589.66 | -6.24 | -0.24 | 2603.17 | 2613.78 | 2588.13 | 0 |
| 1739986200 | 2595.9 | -22 | -0.84 | 2615.2 | 2631.29 | 2590.7199 | 0 |
| 1739899800 | 2617.9 | 1.87 | 0.07 | 2618.94 | 2633.69 | 2599.66 | 0 |
| 1739813400 | 2616.03 | 27.96 | 1.08 | 2586.85 | 2616.96 | 2580.59 | 0 |
| 1739554200 | 2588.07 | -15.99 | -0.61 | 2596.86 | 2602.6 | 2584.2199 | 0 |
| 1739467800 | 2604.06 | 21.7 | 0.84 | 2591.21 | 2605.11 | 2572.96 | 0 |
| 1739381400 | 2582.36 | -3.33 | -0.13 | 2587.57 | 2593.03 | 2563.71 | 0 |
| 1739295000 | 2585.69 | 15.03 | 0.58 | 2569.91 | 2587.44 | 2568.68 | 0 |
| 1739208600 | 2570.66 | 10.59 | 0.41 | 2568.4699 | 2575 | 2549.05 | 0 |
| 1738949400 | 2560.07 | -29.84 | -1.15 | 2587.81 | 2589.41 | 2556.45 | 0 |
| 1738863000 | 2589.91 | 24.16 | 0.94 | 2573.62 | 2601.58 | 2570.9699 | 0 |
| 1738776600 | 2565.75 | 26.54 | 1.05 | 2533.29 | 2565.79 | 2530.33 | 0 |
| 1738690200 | 2539.21 | 16.51 | 0.65 | 2524.82 | 2549.68 | 2520.03 | 0 |
| 1738603800 | 2522.7 | -31.6 | -1.24 | 2518.27 | 2525.31 | 2500.88 | 0 |
| 1738344600 | 2554.3 | 5.97 | 0.23 | 2551.36 | 2560.27 | 2544.9899 | 0 |
| 1738258200 | 2548.33 | 19.34 | 0.76 | 2531.17 | 2551.81 | 2526.37 | 0 |
| 1738171800 | 2528.9899 | 5.32 | 0.21 | 2530.82 | 2549.16 | 2523.98 | 0 |
| 1738085400 | 2523.67 | 41.34 | 1.67 | 2482.44 | 2537.51 | 2480.61 | 0 |
| 1737999000 | 2482.33 | -14.79 | -0.59 | 2482.09 | 2489.41 | 2463.07 | 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
