Premium
SDAX (SDXP)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 689.93 | 4.5799525097 | 15064.13 | 15847.54 | 14740.12 | 0 | 0 | IX |
| 4 | 1149.18 | 7.86846588264 | 14604.88 | 15847.54 | 14602.48 | 0 | 0 | IX |
| 12 | 1564.87 | 11.0286069888 | 14189.19 | 15847.54 | 13343.92 | 0 | 0 | IX |
| 26 | 2116.29 | 15.5178595914 | 13637.77 | 15847.54 | 13118.08 | 0 | 0 | IX |
| 52 | 2042.45 | 14.8957708103 | 13711.61 | 15847.54 | 12940.72 | 0 | 0 | IX |
| 156 | 2988.29 | 23.4086153832 | 12765.77 | 15847.54 | 10102.75 | 0 | 0 | IX |
| 260 | 4496.66 | 39.9440368113 | 11257.4 | 17450.14 | 7841.39 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 15754.06 | 236.52 | 1.52 | 15647.65 | 15847.54 | 15525.27 | 0 |
| 1741195800 | 15517.54 | 777.42 | 5.27 | 15072.53 | 15587.27 | 15072.53 | 0 |
| 1741109400 | 14740.12 | -483.87 | -3.18 | 15166.22 | 15212.01 | 14740.12 | 0 |
| 1741023000 | 15223.99 | 376.54 | 2.54 | 14914.7 | 15339.06 | 14914.7 | 0 |
| 1740763800 | 14847.45 | -160.2 | -1.07 | 14951.33 | 14951.33 | 14807.37 | 0 |
| 1740677400 | 15007.65 | -118.58 | -0.78 | 15064.13 | 15098.9 | 14936.32 | 0 |
| 1740591000 | 15126.23 | 195.61 | 1.31 | 14987.01 | 15155.13 | 14987.01 | 0 |
| 1740504600 | 14930.62 | -87.74 | -0.58 | 14978.74 | 15074.39 | 14930.06 | 0 |
| 1740418200 | 15018.36 | 129.77 | 0.87 | 14962.08 | 15093.76 | 14935.03 | 0 |
| 1740159000 | 14888.59 | 61.95 | 0.42 | 14874.75 | 14998.85 | 14865.01 | 0 |
| 1740072600 | 14826.64 | -66.02 | -0.44 | 14935.4 | 15035.4 | 14825.01 | 0 |
| 1739986200 | 14892.66 | -166.67 | -1.11 | 15080.09 | 15132.04 | 14892.66 | 0 |
| 1739899800 | 15059.33 | 84.22 | 0.56 | 14998.69 | 15103.69 | 14972.22 | 0 |
| 1739813400 | 14975.11 | 151.8 | 1.02 | 14832.2 | 14995.09 | 14823.84 | 0 |
| 1739554200 | 14823.31 | 28.62 | 0.19 | 14769.95 | 14913.6 | 14763.42 | 0 |
| 1739467800 | 14794.69 | 59.22 | 0.40 | 14804.79 | 14827.04 | 14709.1 | 0 |
| 1739381400 | 14735.47 | -19.08 | -0.13 | 14748.08 | 14807.31 | 14708.36 | 0 |
| 1739295000 | 14754.55 | 70.39 | 0.48 | 14680.21 | 14754.55 | 14680.21 | 0 |
| 1739208600 | 14684.16 | 72.28 | 0.49 | 14641 | 14711.96 | 14640.13 | 0 |
| 1738949400 | 14611.88 | -105.03 | -0.71 | 14711.3 | 14768.04 | 14611.88 | 0 |
| 1738863000 | 14716.91 | 150.62 | 1.03 | 14604.88 | 14732.47 | 14602.48 | 0 |
| 1738776600 | 14566.29 | 80.95 | 0.56 | 14465.42 | 14566.29 | 14419.19 | 0 |
| 1738690200 | 14485.34 | 50.01 | 0.35 | 14457.11 | 14493.14 | 14331.84 | 0 |
| 1738603800 | 14435.33 | -183.07 | -1.25 | 14277.08 | 14454.41 | 14272.76 | 0 |
| 1738344600 | 14618.4 | 15.85 | 0.11 | 14618.92 | 14646.91 | 14598.2 | 0 |
| 1738258200 | 14602.55 | 279.23 | 1.95 | 14391.41 | 14606.94 | 14385.84 | 0 |
| 1738171800 | 14323.32 | -44.35 | -0.31 | 14427.87 | 14471.33 | 14323.32 | 0 |
| 1738085400 | 14367.67 | 99.75 | 0.70 | 14282.3 | 14410.67 | 14274.39 | 0 |
| 1737999000 | 14267.92 | -65.12 | -0.45 | 14195.02 | 14321.22 | 14146.13 | 0 |
| 1737739800 | 14333.04 | 126.26 | 0.89 | 14246.7 | 14354.64 | 14246.7 | 0 |
| 1737653400 | 14206.78 | 61.02 | 0.43 | 14122.59 | 14208.31 | 14088.03 | 0 |
| 1737567000 | 14145.76 | 0 | 0.00 | 14145.76 | 14145.76 | 14145.76 | 0 |
| 1737480600 | 14145.76 | 54.52 | 0.39 | 14058.7 | 14162.09 | 14050.1 | 0 |
| 1737394200 | 14091.24 | 78.1 | 0.56 | 14031.98 | 14136.57 | 14023.33 | 0 |
| 1737135000 | 14013.14 | 186.9 | 1.35 | 13860.41 | 14037.61 | 13854.87 | 0 |
| 1737048600 | 13826.24 | -14.74 | -0.11 | 13888.15 | 13917.24 | 13755.38 | 0 |
| 1736962200 | 13840.98 | 238.92 | 1.76 | 13667.47 | 13841.65 | 13644.22 | 0 |
| 1736875800 | 13602.06 | -10.5 | -0.08 | 13667.22 | 13743.01 | 13599.16 | 0 |
| 1736789400 | 13612.56 | -175.87 | -1.28 | 13757.18 | 13771.65 | 13605.53 | 0 |
| 1736530200 | 13788.43 | -116.98 | -0.84 | 13901.71 | 13957.42 | 13788.43 | 0 |
| 1736443800 | 13905.41 | 21.57 | 0.16 | 13871.49 | 13912.58 | 13827.15 | 0 |
| 1736357400 | 13883.84 | -124.52 | -0.89 | 14005.37 | 14031.95 | 13855.99 | 0 |
| 1736271000 | 14008.36 | -15.69 | -0.11 | 14021.53 | 14076.46 | 13980.3 | 0 |
| 1736184600 | 14024.05 | 208.53 | 1.51 | 13888.29 | 14102.64 | 13885.99 | 0 |
| 1735925400 | 13815.52 | -71.57 | -0.52 | 13906.92 | 13907.37 | 13811.15 | 0 |
| 1735839000 | 13887.09 | 175.76 | 1.28 | 13767.16 | 13887.09 | 13751.38 | 0 |
| 1735579800 | 13711.33 | -10.73 | -0.08 | 13666.16 | 13726.91 | 13653.47 | 0 |
| 1735320600 | 13722.06 | 156.18 | 1.15 | 13574.29 | 13722.06 | 13574.29 | 0 |
| 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 |
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
