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 | 48.42 | 1.38416415581 | 3498.14 | 3645.53 | 3443.82 | 0 | 0 | IX |
| 4 | 17.76 | 0.503287236454 | 3528.8 | 3645.53 | 3443.82 | 0 | 0 | IX |
| 12 | 241.71 | 7.31379639015 | 3304.85 | 3645.53 | 3128.26 | 0 | 0 | IX |
| 26 | 448.09 | 14.4616536549 | 3098.47 | 3645.53 | 3081.74 | 0 | 0 | IX |
| 52 | 164.94 | 4.87754389908 | 3381.62 | 3645.53 | 3026.58 | 0 | 0 | IX |
| 156 | 164.94 | 4.87754389908 | 3381.62 | 3645.53 | 3026.58 | 0 | 0 | IX |
| 260 | 164.94 | 4.87754389908 | 3381.62 | 3645.53 | 3026.58 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 3546.56 | -87.75 | -2.41 | 3619.41 | 3619.43 | 3532.25 | 0 |
| 1741282200 | 3634.31 | 46.81 | 1.30 | 3603.22 | 3645.53 | 3582.86 | 0 |
| 1741195800 | 3587.5 | 143.68 | 4.17 | 3499.51 | 3603.31 | 3497.15 | 0 |
| 1741109400 | 3443.82 | -124.97 | -3.50 | 3548.22 | 3566.19 | 3443.82 | 0 |
| 1741023000 | 3568.79 | 77.54 | 2.22 | 3493.18 | 3599.75 | 3491.8 | 0 |
| 1740763800 | 3491.25 | -27.71 | -0.79 | 3498.14 | 3498.78 | 3463.49 | 0 |
| 1740677400 | 3518.96 | -45.7 | -1.28 | 3539.93 | 3542.73 | 3494.86 | 0 |
| 1740591000 | 3564.66 | 25.3 | 0.71 | 3549.3 | 3578.16 | 3539.76 | 0 |
| 1740504600 | 3539.36 | -12.97 | -0.37 | 3537.04 | 3574.93 | 3533.95 | 0 |
| 1740418200 | 3552.33 | 10.93 | 0.31 | 3553.57 | 3581.47 | 3524.1 | 0 |
| 1740159000 | 3541.4 | 4.25 | 0.12 | 3550.49 | 3556.47 | 3528.92 | 0 |
| 1740072600 | 3537.15 | -8.54 | -0.24 | 3555.62 | 3570.1 | 3535.07 | 0 |
| 1739986200 | 3545.69 | -24.14 | -0.68 | 3572.05 | 3594.02 | 3538.61 | 0 |
| 1739899800 | 3569.83 | 2.54 | 0.07 | 3571.25 | 3591.36 | 3544.96 | 0 |
| 1739813400 | 3567.29 | 38.13 | 1.08 | 3527.5 | 3568.55 | 3518.96 | 0 |
| 1739554200 | 3529.16 | -21.8 | -0.61 | 3541.14 | 3548.98 | 3523.91 | 0 |
| 1739467800 | 3550.96 | 29.58 | 0.84 | 3533.44 | 3552.4 | 3508.56 | 0 |
| 1739381400 | 3521.38 | -4.54 | -0.13 | 3528.48 | 3535.92 | 3495.94 | 0 |
| 1739295000 | 3525.92 | 20.5 | 0.58 | 3504.4 | 3528.29 | 3502.72 | 0 |
| 1739208600 | 3505.42 | 14.44 | 0.41 | 3502.43 | 3511.34 | 3475.95 | 0 |
| 1738949400 | 3490.98 | -40.68 | -1.15 | 3528.8 | 3530.99 | 3486.05 | 0 |
| 1738863000 | 3531.66 | 32.94 | 0.94 | 3509.46 | 3547.58 | 3505.84 | 0 |
| 1738776600 | 3498.72 | 36.18 | 1.04 | 3454.46 | 3498.78 | 3450.42 | 0 |
| 1738690200 | 3462.54 | 22.52 | 0.65 | 3442.91 | 3476.81 | 3436.38 | 0 |
| 1738603800 | 3440.02 | -43.08 | -1.24 | 3433.97 | 3443.59 | 3410.27 | 0 |
| 1738344600 | 3483.1 | 8.13 | 0.23 | 3479.11 | 3491.25 | 3470.42 | 0 |
| 1738258200 | 3474.97 | 26.38 | 0.76 | 3451.57 | 3479.71 | 3445.02 | 0 |
| 1738171800 | 3448.59 | 7.25 | 0.21 | 3451.1 | 3476.1 | 3441.76 | 0 |
| 1738085400 | 3441.34 | 56.37 | 1.67 | 3385.11 | 3460.21 | 3382.62 | 0 |
| 1737999000 | 3384.97 | -20.17 | -0.59 | 3384.65 | 3394.63 | 3358.71 | 0 |
| 1737739800 | 3405.14 | 3.28 | 0.10 | 3409.49 | 3426.67 | 3388.48 | 0 |
| 1737653400 | 3401.86 | -7.66 | -0.22 | 3399.4 | 3416.96 | 3388.7 | 0 |
| 1737567000 | 3409.52 | 25.67 | 0.76 | 3393.16 | 3416.61 | 3392.72 | 0 |
| 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 |
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
