Premium
Tec DAX (TDXP)
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 | 184.18 | 5.41051846151 | 3404.11 | 3611.67 | 3368.3 | 0 | 0 | IX |
| 4 | -87.83 | -2.38920383448 | 3676.12 | 3693.44 | 3010.36 | 0 | 0 | IX |
| 12 | -131.39 | -3.53229310048 | 3719.68 | 3905.01 | 3010.36 | 0 | 0 | IX |
| 26 | 170.39 | 4.98522484567 | 3417.9 | 3905.01 | 3010.36 | 0 | 0 | IX |
| 52 | 288.31 | 8.73671961648 | 3299.98 | 3905.01 | 3010.36 | 0 | 0 | IX |
| 156 | 448.59 | 14.2876707966 | 3139.7 | 3905.01 | 2588.59 | 0 | 0 | IX |
| 260 | 666.6 | 22.815562226 | 2921.69 | 4010.04 | 2588.59 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 3588.29 | 5.1 | 0.14 | 3595.84 | 3611.67 | 3571.89 | 0 |
| 1745512200 | 3583.19 | 41.32 | 1.17 | 3536.11 | 3584.67 | 3509.6 | 0 |
| 1745425800 | 3541.87 | 118.21 | 3.45 | 3446.14 | 3567.94 | 3443.73 | 0 |
| 1745339400 | 3423.66 | 10.81 | 0.32 | 3404.11 | 3423.66 | 3368.3 | 0 |
| 1744907400 | 3412.85 | -40.02 | -1.16 | 3449.29 | 3454.58 | 3396.75 | 0 |
| 1744821000 | 3452.87 | 8.22 | 0.24 | 3421.04 | 3452.87 | 3396.98 | 0 |
| 1744734600 | 3444.65 | 56.1 | 1.66 | 3399.63 | 3449.14 | 3399.63 | 0 |
| 1744648200 | 3388.55 | 91.12 | 2.76 | 3344.7 | 3403.62 | 3344.7 | 0 |
| 1744389000 | 3297.43 | -14.4 | -0.43 | 3349.62 | 3358.6 | 3256.98 | 0 |
| 1744302600 | 3311.83 | 124.04 | 3.89 | 3428.29 | 3465.22 | 3311.83 | 0 |
| 1744216200 | 3187.79 | -107.11 | -3.25 | 3230.98 | 3237.14 | 3146.58 | 0 |
| 1744129800 | 3294.9 | 82.1 | 2.56 | 3237.06 | 3318.65 | 3204.58 | 0 |
| 1744043400 | 3212.8 | -105.51 | -3.18 | 3093.92 | 3377.8 | 3010.36 | 0 |
| 1743784200 | 3318.31 | -156.66 | -4.51 | 3463.98 | 3469.09 | 3275.04 | 0 |
| 1743697800 | 3474.97 | -138.75 | -3.84 | 3540.57 | 3573.49 | 3470.16 | 0 |
| 1743611400 | 3613.72 | -22.7 | -0.62 | 3624.87 | 3627.7 | 3564.83 | 0 |
| 1743525000 | 3636.42 | 48.18 | 1.34 | 3616.85 | 3645.51 | 3607.79 | 0 |
| 1743438600 | 3588.24 | -63.43 | -1.74 | 3616.61 | 3617.88 | 3569.58 | 0 |
| 1743183000 | 3651.67 | -44.31 | -1.20 | 3676.12 | 3693.44 | 3647.52 | 0 |
| 1743096600 | 3695.98 | -31.93 | -0.86 | 3697.47 | 3703.67 | 3672.34 | 0 |
| 1743010200 | 3727.91 | -69.7 | -1.84 | 3804.11 | 3809.79 | 3727.09 | 0 |
| 1742923800 | 3797.61 | 19.31 | 0.51 | 3782.87 | 3821.24 | 3761.32 | 0 |
| 1742837400 | 3778.3 | 26.87 | 0.72 | 3774.94 | 3799.25 | 3760.42 | 0 |
| 1742578200 | 3751.43 | -15.37 | -0.41 | 3753.38 | 3765.12 | 3713.47 | 0 |
| 1742491800 | 3766.8 | -61.5 | -1.61 | 3829.86 | 3837.22 | 3755.69 | 0 |
| 1742405400 | 3828.3 | -22.43 | -0.58 | 3848.17 | 3850.33 | 3811.41 | 0 |
| 1742319000 | 3850.73 | 40.32 | 1.06 | 3829.53 | 3877.11 | 3820.73 | 0 |
| 1742232600 | 3810.41 | 37.06 | 0.98 | 3776.86 | 3812.81 | 3772.7 | 0 |
| 1741973400 | 3773.35 | 70.11 | 1.89 | 3688.57 | 3779.33 | 3688.53 | 0 |
| 1741887000 | 3703.24 | -36.6 | -0.98 | 3730.56 | 3738.88 | 3687.88 | 0 |
| 1741800600 | 3739.84 | 54.15 | 1.47 | 3701.09 | 3741.02 | 3692.67 | 0 |
| 1741714200 | 3685.69 | -33.66 | -0.90 | 3729.15 | 3766.13 | 3676.02 | 0 |
| 1741627800 | 3719.35 | -75.81 | -2.00 | 3817.34 | 3824.52 | 3708.04 | 0 |
| 1741368600 | 3795.16 | -71 | -1.84 | 3850 | 3850 | 3775.2 | 0 |
| 1741282200 | 3866.16 | 31.45 | 0.82 | 3852.53 | 3878.12 | 3819.08 | 0 |
| 1741195800 | 3834.71 | 115.56 | 3.11 | 3774.66 | 3861.54 | 3771.24 | 0 |
| 1741109400 | 3719.15 | -137.35 | -3.56 | 3834.35 | 3842.57 | 3719.15 | 0 |
| 1741023000 | 3856.5 | 79.37 | 2.10 | 3777.14 | 3885.46 | 3776.3 | 0 |
| 1740763800 | 3777.13 | -25.99 | -0.68 | 3786.14 | 3787.01 | 3747.12 | 0 |
| 1740677400 | 3803.12 | -46.09 | -1.20 | 3825.88 | 3827.56 | 3777.91 | 0 |
| 1740591000 | 3849.21 | 9.82 | 0.26 | 3849.09 | 3868.24 | 3827.19 | 0 |
| 1740504600 | 3839.39 | -19.49 | -0.51 | 3839.93 | 3877.25 | 3831.7 | 0 |
| 1740418200 | 3858.88 | 1.85 | 0.05 | 3869.01 | 3889.63 | 3830.81 | 0 |
| 1740159000 | 3857.03 | 8.22 | 0.21 | 3864.72 | 3867.16 | 3843.13 | 0 |
| 1740072600 | 3848.81 | -8.16 | -0.21 | 3870.79 | 3887.71 | 3848.02 | 0 |
| 1739986200 | 3856.97 | -19.63 | -0.51 | 3877.74 | 3905.01 | 3848.7 | 0 |
| 1739899800 | 3876.6 | 1.88 | 0.05 | 3878.18 | 3899.53 | 3852.35 | 0 |
| 1739813400 | 3874.72 | 39.61 | 1.03 | 3834.09 | 3876.72 | 3825.41 | 0 |
| 1739554200 | 3835.11 | -24.35 | -0.63 | 3846.72 | 3856.87 | 3828.44 | 0 |
| 1739467800 | 3859.46 | 26.3 | 0.69 | 3844.63 | 3861.74 | 3814.76 | 0 |
| 1739381400 | 3833.16 | 0.84 | 0.02 | 3836.13 | 3842.1 | 3801.58 | 0 |
| 1739295000 | 3832.32 | 29.64 | 0.78 | 3800.29 | 3836.37 | 3798.46 | 0 |
| 1739208600 | 3802.68 | 17.2 | 0.45 | 3800.11 | 3809.12 | 3769.05 | 0 |
| 1738949400 | 3785.48 | -42.28 | -1.10 | 3823.65 | 3828.11 | 3780.39 | 0 |
| 1738863000 | 3827.76 | 56.79 | 1.51 | 3781.71 | 3842.15 | 3779.01 | 0 |
| 1738776600 | 3770.97 | 44.87 | 1.20 | 3716.25 | 3771.01 | 3711.96 | 0 |
| 1738690200 | 3726.1 | 45.78 | 1.24 | 3682.57 | 3739.46 | 3676.53 | 0 |
| 1738603800 | 3680.32 | -47.04 | -1.26 | 3684.75 | 3687.41 | 3653.95 | 0 |
| 1738344600 | 3727.36 | 12.43 | 0.33 | 3719.68 | 3734.09 | 3711.42 | 0 |
| 1738258200 | 3714.93 | 13.72 | 0.37 | 3702.76 | 3718.51 | 3694.31 | 0 |
| 1738171800 | 3701.21 | 19.51 | 0.53 | 3687.32 | 3719.7 | 3685.15 | 0 |
| 1738085400 | 3681.7 | 50.8 | 1.40 | 3629.7 | 3696.6 | 3627.18 | 0 |
| 1737999000 | 3630.9 | -17.29 | -0.47 | 3625.47 | 3640.14 | 3597.64 | 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
