Premium
SDAX (SDXP)
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 | -494.31 | -3.51567084086 | 14060.19 | 14060.19 | 13343.92 | 0 | 0 | IX |
| 4 | 184.68 | 1.38014527845 | 13381.2 | 14242.02 | 13330.64 | 0 | 0 | IX |
| 12 | -652.45 | -4.5887948866 | 14218.33 | 14284.34 | 13118.08 | 0 | 0 | IX |
| 26 | -939.26 | -6.47535976902 | 14505.14 | 14729.15 | 12940.72 | 0 | 0 | IX |
| 52 | -276.5 | -1.99748887113 | 13842.38 | 15337.24 | 12940.72 | 0 | 0 | IX |
| 156 | -2649.77 | -16.3408189003 | 16215.65 | 16829.89 | 10102.75 | 0 | 0 | IX |
| 260 | 1164.66 | 9.39149535288 | 12401.22 | 17450.14 | 7841.39 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 13565.88 | 37.04 | 0.27 | 13519.8 | 13565.88 | 13463.27 | 0 |
| 1734715800 | 13528.84 | -62.78 | -0.46 | 13500.4 | 13548.72 | 13343.92 | 0 |
| 1734629400 | 13591.62 | -249.64 | -1.80 | 13686.19 | 13686.19 | 13587.69 | 0 |
| 1734543000 | 13841.26 | 33.02 | 0.24 | 13833.24 | 13910.26 | 13829.14 | 0 |
| 1734456600 | 13808.24 | -102 | -0.73 | 13879.57 | 13927.35 | 13808.24 | 0 |
| 1734370200 | 13910.24 | -159.39 | -1.13 | 14060.19 | 14060.19 | 13872.87 | 0 |
| 1734111000 | 14069.63 | -105.28 | -0.74 | 14191.92 | 14242.02 | 14069.63 | 0 |
| 1734024600 | 14174.91 | -9.12 | -0.06 | 14189.19 | 14227.71 | 14153.65 | 0 |
| 1733938200 | 14184.03 | 63.86 | 0.45 | 14117.2 | 14200.95 | 14100.4 | 0 |
| 1733851800 | 14120.17 | 40.62 | 0.29 | 14039.68 | 14162.05 | 14038.56 | 0 |
| 1733765400 | 14079.55 | 80.7 | 0.58 | 14044.64 | 14140.09 | 14044.64 | 0 |
| 1733506200 | 13998.85 | 64.71 | 0.46 | 13922.55 | 14011.99 | 13922.55 | 0 |
| 1733419800 | 13934.14 | 158.52 | 1.15 | 13786.42 | 13964.82 | 13786.42 | 0 |
| 1733333400 | 13775.62 | 251.5 | 1.86 | 13551.72 | 13775.62 | 13551.72 | 0 |
| 1733247000 | 13524.12 | 12.88 | 0.10 | 13522.34 | 13561.68 | 13488.7 | 0 |
| 1733160600 | 13511.24 | -46.56 | -0.34 | 13560.8 | 13565.76 | 13472.15 | 0 |
| 1732901400 | 13557.8 | 107.91 | 0.80 | 13454.81 | 13558.06 | 13454.81 | 0 |
| 1732815000 | 13449.89 | 58.88 | 0.44 | 13447.82 | 13505.96 | 13428.67 | 0 |
| 1732728600 | 13391.01 | 48.94 | 0.37 | 13372.53 | 13402.4 | 13334.91 | 0 |
| 1732642200 | 13342.07 | -168.34 | -1.25 | 13441.2 | 13441.2 | 13330.64 | 0 |
| 1732555800 | 13510.41 | 208.68 | 1.57 | 13381.2 | 13513.16 | 13350.67 | 0 |
| 1732296600 | 13301.73 | 54.85 | 0.41 | 13257 | 13353.49 | 13220.09 | 0 |
| 1732210200 | 13246.88 | 25.88 | 0.20 | 13223.54 | 13251.35 | 13128.11 | 0 |
| 1732123800 | 13221 | -50.62 | -0.38 | 13335.14 | 13355.62 | 13202.33 | 0 |
| 1732037400 | 13271.62 | -137.17 | -1.02 | 13432.94 | 13474.52 | 13118.08 | 0 |
| 1731951000 | 13408.79 | 2.99 | 0.02 | 13447.24 | 13492.81 | 13365.63 | 0 |
| 1731691800 | 13405.8 | 29.31 | 0.22 | 13328.28 | 13500.6 | 13328.28 | 0 |
| 1731605400 | 13376.49 | 144.54 | 1.09 | 13269.28 | 13380.55 | 13181.14 | 0 |
| 1731519000 | 13231.95 | -16.53 | -0.12 | 13262.19 | 13392.36 | 13189.78 | 0 |
| 1731432600 | 13248.48 | -327.11 | -2.41 | 13523.91 | 13523.91 | 13248.48 | 0 |
| 1731346200 | 13575.59 | 192.34 | 1.44 | 13434.9 | 13651.65 | 13434.9 | 0 |
| 1731087000 | 13383.25 | -43.77 | -0.33 | 13456.82 | 13479.74 | 13344.18 | 0 |
| 1731000600 | 13427.02 | 271.52 | 2.06 | 13157.52 | 13465.74 | 13157.52 | 0 |
| 1730914200 | 13155.5 | -232.93 | -1.74 | 13390.93 | 13459.82 | 13140.67 | 0 |
| 1730827800 | 13388.43 | 97.01 | 0.73 | 13286.65 | 13414.46 | 13286.65 | 0 |
| 1730741400 | 13291.42 | -23.02 | -0.17 | 13322.95 | 13392.77 | 13285.27 | 0 |
| 1730482200 | 13314.44 | -48.26 | -0.36 | 13406.52 | 13406.52 | 13302.53 | 0 |
| 1730395800 | 13362.7 | -135.6 | -1.00 | 13444.92 | 13460.51 | 13301.63 | 0 |
| 1730309400 | 13498.3 | -282.66 | -2.05 | 13744.79 | 13746.56 | 13498.3 | 0 |
| 1730223000 | 13780.96 | -103.98 | -0.75 | 13924.4 | 13946.51 | 13772.93 | 0 |
| 1730136600 | 13884.94 | 50.63 | 0.37 | 13869.69 | 13917.15 | 13814.73 | 0 |
| 1729873800 | 13834.31 | 32.12 | 0.23 | 13808.56 | 13862.51 | 13764.16 | 0 |
| 1729787400 | 13802.19 | 12.46 | 0.09 | 13803.86 | 13925.62 | 13794.67 | 0 |
| 1729701000 | 13789.73 | -104.48 | -0.75 | 13901.29 | 13950.31 | 13789.73 | 0 |
| 1729614600 | 13894.21 | 12.13 | 0.09 | 13890.86 | 13907.12 | 13780.94 | 0 |
| 1729528200 | 13882.08 | -131.27 | -0.94 | 14004.41 | 14098.53 | 13882.08 | 0 |
| 1729269000 | 14013.35 | 60.38 | 0.43 | 13968.89 | 14060.92 | 13940.56 | 0 |
| 1729182600 | 13952.97 | 38.65 | 0.28 | 13942.04 | 14018.14 | 13932.79 | 0 |
| 1729096200 | 13914.32 | 75.42 | 0.54 | 13804.07 | 13932.43 | 13756.43 | 0 |
| 1729009800 | 13838.9 | -83 | -0.60 | 13944.46 | 13948.49 | 13763.53 | 0 |
| 1728923400 | 13921.9 | -66.42 | -0.47 | 13988.95 | 14024.14 | 13912.56 | 0 |
| 1728664200 | 13988.32 | 22.3 | 0.16 | 13964.81 | 14005.32 | 13953.41 | 0 |
| 1728577800 | 13966.02 | -118.46 | -0.84 | 14084.33 | 14107.11 | 13946.22 | 0 |
| 1728491400 | 14084.48 | 74.14 | 0.53 | 14002.29 | 14088.69 | 14002.29 | 0 |
| 1728405000 | 14010.34 | -118.54 | -0.84 | 14074.77 | 14084.05 | 14000.45 | 0 |
| 1728318600 | 14128.88 | -5.94 | -0.04 | 14182.54 | 14192.89 | 14029.35 | 0 |
| 1728059400 | 14134.82 | 153.42 | 1.10 | 13980.04 | 14161.07 | 13976.02 | 0 |
| 1727973000 | 13981.4 | -117.14 | -0.83 | 14076.98 | 14100.86 | 13939.54 | 0 |
| 1727886600 | 14098.54 | -13.44 | -0.10 | 14098.9 | 14135.42 | 14030.19 | 0 |
| 1727800200 | 14111.98 | -49.69 | -0.35 | 14226.95 | 14284.34 | 14087.29 | 0 |
| 1727713800 | 14161.67 | -48.69 | -0.34 | 14218.33 | 14238.23 | 14075.15 | 0 |
| 1727454600 | 14210.36 | 152.05 | 1.08 | 14074.07 | 14214.01 | 14071.48 | 0 |
| 1727368200 | 14058.31 | 375.04 | 2.74 | 13858.05 | 14097.28 | 13858.05 | 0 |
| 1727281800 | 13683.27 | -31.6 | -0.23 | 13694.69 | 13768.66 | 13681.36 | 0 |
| 1727195400 | 13714.87 | 48.09 | 0.35 | 13720.46 | 13781.63 | 13681.31 | 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
