Premium
TecDAX 10 Capped (Q6SY)
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 | 124.56 | 3.82169122723 | 3259.29 | 3384.18 | 3234.87 | 0 | 0 | IX |
| 4 | 196.21 | 6.15533749106 | 3187.64 | 3384.18 | 3172.06 | 0 | 0 | IX |
| 12 | 136.2 | 4.19380167198 | 3247.65 | 3384.18 | 3081.74 | 0 | 0 | IX |
| 26 | 214.71 | 6.77502413904 | 3169.14 | 3384.18 | 3026.58 | 0 | 0 | IX |
| 52 | 2.23 | 0.0659447247177 | 3381.62 | 3471.36 | 3026.58 | 0 | 0 | IX |
| 156 | 2.23 | 0.0659447247177 | 3381.62 | 3471.36 | 3026.58 | 0 | 0 | IX |
| 260 | 2.23 | 0.0659447247177 | 3381.62 | 3471.36 | 3026.58 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 3383.85 | 29.67 | 0.88 | 3348.92 | 3384.18 | 3348.77 | 0 |
| 1737394200 | 3354.18 | 30.53 | 0.92 | 3324.18 | 3356.99 | 3307.42 | 0 |
| 1737135000 | 3323.65 | 34.31 | 1.04 | 3295.88 | 3323.75 | 3292.29 | 0 |
| 1737048600 | 3289.34 | 3.17 | 0.10 | 3299.31 | 3318.11 | 3271.55 | 0 |
| 1736962200 | 3286.17 | 47.24 | 1.46 | 3245.25 | 3299.46 | 3245.25 | 0 |
| 1736875800 | 3238.93 | -7.4 | -0.23 | 3259.29 | 3282.61 | 3234.87 | 0 |
| 1736789400 | 3246.33 | -13.5 | -0.41 | 3250.15 | 3254.05 | 3217.56 | 0 |
| 1736530200 | 3259.83 | 10.79 | 0.33 | 3248.87 | 3287.53 | 3245.23 | 0 |
| 1736443800 | 3249.04 | 2.74 | 0.08 | 3243.26 | 3261.4899 | 3239.35 | 0 |
| 1736357400 | 3246.3 | -28.46 | -0.87 | 3277.43 | 3287.07 | 3233.2399 | 0 |
| 1736271000 | 3274.76 | 33.27 | 1.03 | 3245.73 | 3288.46 | 3240.15 | 0 |
| 1736184600 | 3241.4899 | 60.11 | 1.89 | 3189.31 | 3251.54 | 3189.31 | 0 |
| 1735925400 | 3181.38 | -20.29 | -0.63 | 3201.91 | 3202.46 | 3172.06 | 0 |
| 1735839000 | 3201.67 | 18.16 | 0.57 | 3182.12 | 3202.17 | 3181.91 | 0 |
| 1735579800 | 3183.51 | -31.12 | -0.97 | 3204.81 | 3205.9 | 3177.17 | 0 |
| 1735320600 | 3214.63 | 22.51 | 0.71 | 3187.64 | 3217.16 | 3184.07 | 0 |
| 1734975000 | 3192.12 | 19.13 | 0.60 | 3164.9699 | 3195.41 | 3159.26 | 0 |
| 1734715800 | 3172.9899 | -13.32 | -0.42 | 3162.79 | 3178.57 | 3128.26 | 0 |
| 1734629400 | 3186.31 | -62.71 | -1.93 | 3216.03 | 3216.46 | 3184.51 | 0 |
| 1734543000 | 3249.02 | 14.58 | 0.45 | 3238.93 | 3254.21 | 3238.93 | 0 |
| 1734456600 | 3234.44 | -26.86 | -0.82 | 3249.54 | 3259.9899 | 3234.44 | 0 |
| 1734370200 | 3261.3 | -11.78 | -0.36 | 3264.14 | 3266.1 | 3242 | 0 |
| 1734111000 | 3273.08 | -29.78 | -0.90 | 3304.85 | 3308.82 | 3271.61 | 0 |
| 1734024600 | 3302.86 | -9.27 | -0.28 | 3309.16 | 3321.67 | 3295.16 | 0 |
| 1733938200 | 3312.13 | -3.73 | -0.11 | 3316.94 | 3320.2199 | 3297.57 | 0 |
| 1733851800 | 3315.86 | 17.49 | 0.53 | 3289.12 | 3327.64 | 3285.3 | 0 |
| 1733765400 | 3298.37 | 9.74 | 0.30 | 3293.15 | 3305.83 | 3276.65 | 0 |
| 1733506200 | 3288.63 | 5.3 | 0.16 | 3275.61 | 3290.53 | 3269.14 | 0 |
| 1733419800 | 3283.33 | 7 | 0.21 | 3272.13 | 3293.05 | 3268.73 | 0 |
| 1733333400 | 3276.33 | 45.23 | 1.40 | 3236.05 | 3277.04 | 3234.21 | 0 |
| 1733247000 | 3231.1 | 1.89 | 0.06 | 3232.59 | 3236.7 | 3203.77 | 0 |
| 1733160600 | 3229.21 | 17.95 | 0.56 | 3203.68 | 3229.4 | 3189.51 | 0 |
| 1732901400 | 3211.26 | 23.07 | 0.72 | 3186.2 | 3211.26 | 3177.83 | 0 |
| 1732815000 | 3188.19 | 5.91 | 0.19 | 3197.2399 | 3209.4 | 3186.59 | 0 |
| 1732728600 | 3182.28 | -8.95 | -0.28 | 3191.5 | 3195.58 | 3168.17 | 0 |
| 1732642200 | 3191.23 | -7.13 | -0.22 | 3183.52 | 3219.98 | 3176.32 | 0 |
| 1732555800 | 3198.36 | 40.93 | 1.30 | 3177.7 | 3198.48 | 3174.89 | 0 |
| 1732296600 | 3157.43 | 32.06 | 1.03 | 3131.45 | 3168.09 | 3131.42 | 0 |
| 1732210200 | 3125.37 | 7.32 | 0.23 | 3122.4899 | 3130.4699 | 3099.19 | 0 |
| 1732123800 | 3118.05 | 0.87 | 0.03 | 3133.54 | 3141.12 | 3109.85 | 0 |
| 1732037400 | 3117.18 | -20.92 | -0.67 | 3143.38 | 3151.62 | 3081.7399 | 0 |
| 1731951000 | 3138.1 | -17.94 | -0.57 | 3151 | 3166.3 | 3126.02 | 0 |
| 1731691800 | 3156.04 | -30.76 | -0.97 | 3166.4899 | 3183.7199 | 3151.09 | 0 |
| 1731605400 | 3186.8 | 38.77 | 1.23 | 3152.42 | 3189.69 | 3139.76 | 0 |
| 1731519000 | 3148.03 | -41.45 | -1.30 | 3179.52 | 3181.36 | 3129.69 | 0 |
| 1731432600 | 3189.48 | -43.94 | -1.36 | 3218.17 | 3228.38 | 3186.01 | 0 |
| 1731346200 | 3233.42 | 35.95 | 1.12 | 3212.33 | 3261.31 | 3211.7 | 0 |
| 1731087000 | 3197.4699 | -3.55 | -0.11 | 3208.21 | 3224.03 | 3186.2199 | 0 |
| 1731000600 | 3201.02 | 67.15 | 2.14 | 3136.64 | 3216.09 | 3134.31 | 0 |
| 1730914200 | 3133.87 | -30.69 | -0.97 | 3174.93 | 3221.06 | 3126.87 | 0 |
| 1730827800 | 3164.56 | 19.65 | 0.62 | 3145.25 | 3165.98 | 3138.76 | 0 |
| 1730741400 | 3144.91 | -10.25 | -0.32 | 3154.42 | 3174.63 | 3143.45 | 0 |
| 1730482200 | 3155.16 | 24.74 | 0.79 | 3136.34 | 3165.46 | 3124.07 | 0 |
| 1730395800 | 3130.42 | -42.41 | -1.34 | 3155.21 | 3158.87 | 3111.44 | 0 |
| 1730309400 | 3172.83 | -61.76 | -1.91 | 3224.12 | 3226.85 | 3171.77 | 0 |
| 1730223000 | 3234.59 | -8.22 | -0.25 | 3247.65 | 3253.17 | 3224.82 | 0 |
| 1730136600 | 3242.81 | 1.46 | 0.05 | 3247.46 | 3256.41 | 3230.56 | 0 |
| 1729873800 | 3241.35 | 4.05 | 0.13 | 3239.09 | 3247.6 | 3226.43 | 0 |
| 1729787400 | 3237.3 | 1.34 | 0.04 | 3240.95 | 3266.02 | 3237.3 | 0 |
| 1729701000 | 3235.96 | 12.53 | 0.39 | 3221.37 | 3251.42 | 3220.53 | 0 |
| 1729614600 | 3223.43 | -3.82 | -0.12 | 3224.09 | 3249.52 | 3213.4 | 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
