Premium
HDAX UCITS Capped (Q6SZ)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.35 | -1.33164479239 | 1302.9 | 1302.9 | 1245.17 | 0 | 0 | IX |
| 4 | 40.22 | 3.2296660323 | 1245.33 | 1310.22 | 1228.21 | 0 | 0 | IX |
| 12 | 178.98 | 16.174304382 | 1106.57 | 1310.22 | 1097.09 | 0 | 0 | IX |
| 26 | 230.06 | 21.7965115728 | 1055.49 | 1310.22 | 1053.37 | 0 | 0 | IX |
| 52 | 230.39 | 21.8346032829 | 1055.16 | 1310.22 | 968.4 | 0 | 0 | IX |
| 156 | 230.39 | 21.8346032829 | 1055.16 | 1310.22 | 968.4 | 0 | 0 | IX |
| 260 | 230.39 | 21.8346032829 | 1055.16 | 1310.22 | 968.4 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1285.55 | 23.81 | 1.89 | 1258.79 | 1290.56 | 1256.5 | 0 |
| 1741887000 | 1261.74 | -5.51 | -0.43 | 1262.2 | 1270.32 | 1254.29 | 0 |
| 1741800600 | 1267.25 | 18.28 | 1.46 | 1256.52 | 1273.44 | 1255.91 | 0 |
| 1741714200 | 1248.97 | -16.16 | -1.28 | 1269.95 | 1277.6199 | 1245.17 | 0 |
| 1741627800 | 1265.13 | -19.29 | -1.50 | 1294.56 | 1294.56 | 1259.64 | 0 |
| 1741368600 | 1284.42 | -23.02 | -1.76 | 1302.9 | 1302.9 | 1275.8599 | 0 |
| 1741282200 | 1307.44 | 21.05 | 1.64 | 1294.49 | 1310.22 | 1288.5 | 0 |
| 1741195800 | 1286.39 | 45.84 | 3.70 | 1267.21 | 1291.68 | 1266.83 | 0 |
| 1741109400 | 1240.55 | -44.05 | -3.43 | 1273.8599 | 1273.8599 | 1239.73 | 0 |
| 1741023000 | 1284.6 | 32.61 | 2.60 | 1252.54 | 1292.98 | 1251.89 | 0 |
| 1740763800 | 1251.99 | -0.54 | -0.04 | 1243.73 | 1251.99 | 1239.79 | 0 |
| 1740677400 | 1252.53 | -11.34 | -0.90 | 1254.7 | 1258.23 | 1242.54 | 0 |
| 1740591000 | 1263.8699 | 22 | 1.77 | 1244.81 | 1265.9 | 1244.81 | 0 |
| 1740504600 | 1241.8699 | 0.35 | 0.03 | 1236.3 | 1251.24 | 1236.3 | 0 |
| 1740418200 | 1241.52 | 9.49 | 0.77 | 1242.75 | 1246.6 | 1231.85 | 0 |
| 1740159000 | 1232.03 | -0.79 | -0.06 | 1235.38 | 1237.59 | 1228.21 | 0 |
| 1740072600 | 1232.82 | -6.94 | -0.56 | 1243.88 | 1247.76 | 1231.5 | 0 |
| 1739986200 | 1239.76 | -24.34 | -1.93 | 1263.06 | 1267.18 | 1239.28 | 0 |
| 1739899800 | 1264.1 | 3.51 | 0.28 | 1262.78 | 1266.1199 | 1256.41 | 0 |
| 1739813400 | 1260.59 | 16.45 | 1.32 | 1243.97 | 1261 | 1243.97 | 0 |
| 1739554200 | 1244.14 | -7.26 | -0.58 | 1245.33 | 1248.72 | 1241.96 | 0 |
| 1739467800 | 1251.4 | 26.03 | 2.12 | 1229.09 | 1251.66 | 1228.89 | 0 |
| 1739381400 | 1225.3699 | 5.85 | 0.48 | 1220.71 | 1226.82 | 1216.79 | 0 |
| 1739295000 | 1219.52 | 4.17 | 0.34 | 1214.42 | 1220.01 | 1213.4 | 0 |
| 1739208600 | 1215.35 | 7.27 | 0.60 | 1210.54 | 1217.18 | 1208.56 | 0 |
| 1738949400 | 1208.08 | -6.08 | -0.50 | 1214.15 | 1217.4 | 1206.77 | 0 |
| 1738863000 | 1214.16 | 17.56 | 1.47 | 1201.56 | 1214.79 | 1200.8699 | 0 |
| 1738776600 | 1196.6 | 4.39 | 0.37 | 1187.98 | 1196.6 | 1186.08 | 0 |
| 1738690200 | 1192.21 | 3.37 | 0.28 | 1190.15 | 1192.6 | 1181.65 | 0 |
| 1738603800 | 1188.84 | -16.31 | -1.35 | 1180.77 | 1190.14 | 1178.49 | 0 |
| 1738344600 | 1205.15 | -0.31 | -0.03 | 1207.88 | 1209.14 | 1203.35 | 0 |
| 1738258200 | 1205.46 | 6.84 | 0.57 | 1202.04 | 1205.54 | 1199.79 | 0 |
| 1738171800 | 1198.6199 | 9.08 | 0.76 | 1191.41 | 1200.67 | 1191.19 | 0 |
| 1738085400 | 1189.54 | 8.52 | 0.72 | 1179.3 | 1192.5 | 1179.09 | 0 |
| 1737999000 | 1181.02 | -5.12 | -0.43 | 1184.4 | 1184.4 | 1171.1 | 0 |
| 1737739800 | 1186.14 | -0.1 | -0.01 | 1189.93 | 1192.92 | 1183.67 | 0 |
| 1737653400 | 1186.24 | 18.09 | 1.55 | 1179.69 | 1186.9 | 1178.03 | 0 |
| 1737567000 | 1168.15 | 0 | 0.00 | 1168.15 | 1168.15 | 1168.15 | 0 |
| 1737480600 | 1168.15 | 2.34 | 0.20 | 1163.13 | 1168.28 | 1161.96 | 0 |
| 1737394200 | 1165.81 | 5.59 | 0.48 | 1161.3 | 1169 | 1159.33 | 0 |
| 1737135000 | 1160.22 | 13.83 | 1.21 | 1150.93 | 1161.56 | 1150.6199 | 0 |
| 1737048600 | 1146.39 | 3.59 | 0.31 | 1146.3 | 1148.66 | 1142.31 | 0 |
| 1736962200 | 1142.8 | 16.89 | 1.50 | 1128.55 | 1145.55 | 1128.07 | 0 |
| 1736875800 | 1125.91 | 6.91 | 0.62 | 1123.94 | 1131.46 | 1123.94 | 0 |
| 1736789400 | 1119 | -5.34 | -0.47 | 1121.23 | 1122.29 | 1113.7 | 0 |
| 1736530200 | 1124.34 | -6.62 | -0.59 | 1129.95 | 1134.81 | 1123.3599 | 0 |
| 1736443800 | 1130.96 | -0.83 | -0.07 | 1128.1 | 1133.1099 | 1127.34 | 0 |
| 1736357400 | 1131.79 | -2.63 | -0.23 | 1133.92 | 1140.27 | 1127.3599 | 0 |
| 1736271000 | 1134.42 | 6.12 | 0.54 | 1127.85 | 1136.99 | 1124.67 | 0 |
| 1736184600 | 1128.3 | 16.36 | 1.47 | 1115.23 | 1128.74 | 1113.67 | 0 |
| 1735925400 | 1111.94 | -6.11 | -0.55 | 1118.16 | 1118.49 | 1109.91 | 0 |
| 1735839000 | 1118.05 | 5.76 | 0.52 | 1114.49 | 1118.99 | 1108.09 | 0 |
| 1735579800 | 1112.29 | -3.54 | -0.32 | 1110.84 | 1115.57 | 1110.78 | 0 |
| 1735320600 | 1115.83 | 6.55 | 0.59 | 1107.6 | 1115.83 | 1105.71 | 0 |
| 1734975000 | 1109.28 | -1.04 | -0.09 | 1108.52 | 1111.03 | 1106.04 | 0 |
| 1734715800 | 1110.32 | -3.9 | -0.35 | 1106.57 | 1112.01 | 1097.09 | 0 |
| 1734629400 | 1114.22 | -15.48 | -1.37 | 1118.39 | 1122.25 | 1113.48 | 0 |
| 1734543000 | 1129.7 | -0.99 | -0.09 | 1130.97 | 1134.3599 | 1129.7 | 0 |
| 1734456600 | 1130.69 | -4.53 | -0.40 | 1132.84 | 1136.82 | 1130.47 | 0 |
| 1734370200 | 1135.22 | -6.38 | -0.56 | 1139.09 | 1140.72 | 1134.8 | 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
