Premium
SDAX 10 Capped (Q6TA)
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 | 2.25 | 0.135713854877 | 1657.9 | 1665.14 | 1594.27 | 0 | 0 | IX |
| 4 | 99.99 | 6.40895805558 | 1560.16 | 1673.98 | 1557.01 | 0 | 0 | IX |
| 12 | 233.83 | 16.3939368445 | 1426.32 | 1673.98 | 1409.78 | 0 | 0 | IX |
| 26 | 230.42 | 16.1163296566 | 1429.73 | 1673.98 | 1386.05 | 0 | 0 | IX |
| 52 | 176.85 | 11.9227398369 | 1483.3 | 1673.98 | 1367.31 | 0 | 0 | IX |
| 156 | 176.85 | 11.9227398369 | 1483.3 | 1673.98 | 1367.31 | 0 | 0 | IX |
| 260 | 176.85 | 11.9227398369 | 1483.3 | 1673.98 | 1367.31 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1660.15 | 52.22 | 3.25 | 1610.68 | 1664.3699 | 1609.41 | 0 |
| 1741887000 | 1607.93 | -8.34 | -0.52 | 1612.6 | 1617.49 | 1601.16 | 0 |
| 1741800600 | 1616.27 | 19.25 | 1.21 | 1605.2 | 1621.47 | 1604.06 | 0 |
| 1741714200 | 1597.02 | -18.84 | -1.17 | 1618.93 | 1625.78 | 1594.27 | 0 |
| 1741627800 | 1615.8599 | -32.75 | -1.99 | 1654.77 | 1665.14 | 1611.89 | 0 |
| 1741368600 | 1648.6099 | -15.5 | -0.93 | 1657.9 | 1658.21 | 1640.19 | 0 |
| 1741282200 | 1664.1099 | 24.99 | 1.52 | 1652.8699 | 1673.98 | 1639.94 | 0 |
| 1741195800 | 1639.1199 | 82.11 | 5.27 | 1592.1199 | 1646.49 | 1592.1199 | 0 |
| 1741109400 | 1557.01 | -51.11 | -3.18 | 1602.01 | 1606.85 | 1557.01 | 0 |
| 1741023000 | 1608.1199 | 39.78 | 2.54 | 1575.45 | 1620.27 | 1575.45 | 0 |
| 1740763800 | 1568.34 | -16.92 | -1.07 | 1579.32 | 1579.32 | 1564.1099 | 0 |
| 1740677400 | 1585.26 | -12.53 | -0.78 | 1591.23 | 1594.9 | 1577.73 | 0 |
| 1740591000 | 1597.79 | 20.66 | 1.31 | 1583.08 | 1600.84 | 1583.08 | 0 |
| 1740504600 | 1577.13 | -9.27 | -0.58 | 1582.21 | 1592.31 | 1577.07 | 0 |
| 1740418200 | 1586.4 | 13.71 | 0.87 | 1580.45 | 1594.3599 | 1577.59 | 0 |
| 1740159000 | 1572.69 | 6.55 | 0.42 | 1571.23 | 1584.34 | 1570.2 | 0 |
| 1740072600 | 1566.14 | -6.98 | -0.44 | 1577.63 | 1588.2 | 1565.97 | 0 |
| 1739986200 | 1573.1199 | -17.6 | -1.11 | 1592.92 | 1598.4 | 1573.1199 | 0 |
| 1739899800 | 1590.72 | 8.89 | 0.56 | 1584.32 | 1595.41 | 1581.52 | 0 |
| 1739813400 | 1581.83 | 16.04 | 1.02 | 1566.73 | 1583.94 | 1565.85 | 0 |
| 1739554200 | 1565.79 | 3.02 | 0.19 | 1560.16 | 1575.33 | 1559.47 | 0 |
| 1739467800 | 1562.77 | 6.26 | 0.40 | 1563.84 | 1566.19 | 1553.73 | 0 |
| 1739381400 | 1556.51 | -2.02 | -0.13 | 1557.85 | 1564.1 | 1553.65 | 0 |
| 1739295000 | 1558.53 | 7.44 | 0.48 | 1550.68 | 1558.53 | 1550.68 | 0 |
| 1739208600 | 1551.09 | 7.63 | 0.49 | 1546.53 | 1554.03 | 1546.44 | 0 |
| 1738949400 | 1543.46 | -11.09 | -0.71 | 1553.96 | 1559.96 | 1543.46 | 0 |
| 1738863000 | 1554.55 | 15.62 | 1.01 | 1542.72 | 1556.2 | 1542.47 | 0 |
| 1738776600 | 1538.93 | 8.55 | 0.56 | 1528.27 | 1538.93 | 1523.39 | 0 |
| 1738690200 | 1530.38 | 5.29 | 0.35 | 1527.39 | 1531.2 | 1514.16 | 0 |
| 1738603800 | 1525.09 | -19.34 | -1.25 | 1508.3699 | 1527.1099 | 1507.92 | 0 |
| 1738344600 | 1544.43 | 1.67 | 0.11 | 1544.49 | 1547.45 | 1542.3 | 0 |
| 1738258200 | 1542.76 | 29.5 | 1.95 | 1520.45 | 1543.22 | 1519.8599 | 0 |
| 1738171800 | 1513.26 | -4.68 | -0.31 | 1524.3 | 1528.9 | 1513.26 | 0 |
| 1738085400 | 1517.94 | 10.53 | 0.70 | 1508.92 | 1522.49 | 1508.09 | 0 |
| 1737999000 | 1507.41 | -6.88 | -0.45 | 1499.7 | 1513.04 | 1494.54 | 0 |
| 1737739800 | 1514.29 | 13.34 | 0.89 | 1505.16 | 1516.57 | 1505.16 | 0 |
| 1737653400 | 1500.95 | 6.45 | 0.43 | 1492.05 | 1501.1099 | 1488.4 | 0 |
| 1737567000 | 1494.5 | 0 | 0.00 | 1494.5 | 1494.5 | 1494.5 | 0 |
| 1737480600 | 1494.5 | 5.76 | 0.39 | 1485.3 | 1496.22 | 1484.39 | 0 |
| 1737394200 | 1488.74 | 8.25 | 0.56 | 1482.48 | 1493.53 | 1481.56 | 0 |
| 1737135000 | 1480.49 | 19.75 | 1.35 | 1464.35 | 1483.07 | 1463.77 | 0 |
| 1737048600 | 1460.74 | -1.56 | -0.11 | 1467.28 | 1470.3599 | 1453.26 | 0 |
| 1736962200 | 1462.3 | 25.24 | 1.76 | 1443.97 | 1462.3699 | 1441.51 | 0 |
| 1736875800 | 1437.06 | -1.11 | -0.08 | 1443.94 | 1451.95 | 1436.75 | 0 |
| 1736789400 | 1438.17 | -18.58 | -1.28 | 1453.45 | 1454.97 | 1437.42 | 0 |
| 1736530200 | 1456.75 | -12.36 | -0.84 | 1468.72 | 1474.6 | 1456.75 | 0 |
| 1736443800 | 1469.1099 | 2.28 | 0.16 | 1465.52 | 1469.8599 | 1460.84 | 0 |
| 1736357400 | 1466.83 | -13.15 | -0.89 | 1479.67 | 1482.48 | 1463.88 | 0 |
| 1736271000 | 1479.98 | -1.66 | -0.11 | 1481.3699 | 1487.18 | 1477.02 | 0 |
| 1736184600 | 1481.64 | 22.03 | 1.51 | 1467.3 | 1489.94 | 1467.05 | 0 |
| 1735925400 | 1459.6099 | -7.56 | -0.52 | 1469.27 | 1469.31 | 1459.15 | 0 |
| 1735839000 | 1467.17 | 18.57 | 1.28 | 1454.5 | 1467.17 | 1452.83 | 0 |
| 1735579800 | 1448.6 | -1.14 | -0.08 | 1443.83 | 1450.25 | 1442.49 | 0 |
| 1735320600 | 1449.74 | 16.5 | 1.15 | 1434.1199 | 1449.74 | 1434.1199 | 0 |
| 1734975000 | 1433.24 | 3.92 | 0.27 | 1428.3699 | 1433.24 | 1422.39 | 0 |
| 1734715800 | 1429.32 | -6.63 | -0.46 | 1426.32 | 1431.42 | 1409.78 | 0 |
| 1734629400 | 1435.95 | -26.38 | -1.80 | 1445.95 | 1445.95 | 1435.54 | 0 |
| 1734543000 | 1462.33 | 3.49 | 0.24 | 1461.48 | 1469.6199 | 1461.05 | 0 |
| 1734456600 | 1458.84 | -10.78 | -0.73 | 1466.38 | 1471.42 | 1458.84 | 0 |
| 1734370200 | 1469.6199 | -16.84 | -1.13 | 1485.46 | 1485.46 | 1465.67 | 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
