Premium
iNAV db xtrackers DAX (VU9S)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0772 | -0.597616413702 | 180.2494 | 184.1538 | 178.9533 | 0 | 0 | IX |
| 4 | -4.4796 | -2.4391811025 | 183.6518 | 185.1952 | 178.9082 | 0 | 0 | IX |
| 12 | 5.7265 | 3.30160966804 | 173.4457 | 185.1952 | 171.4425 | 0 | 0 | IX |
| 26 | 2.1579 | 1.21905405383 | 177.0143 | 185.1952 | 160.3037 | 0 | 0 | IX |
| 52 | 35.0588 | 24.3272311943 | 144.1134 | 185.1952 | 144.1134 | 0 | 0 | IX |
| 156 | 25.337 | 16.4702226799 | 153.8352 | 274.9069 | 0.0263 | 0 | 0 | IX |
| 260 | 51.86 | 40.73450934 | 127.3122 | 274.9069 | 0.0263 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 183.078 | 2.19 | 1.21 | 180.8836 | 184.0002 | 180.8836 | 0 |
| 1731087000 | 180.885 | -1.38 | -0.76 | 182.2691 | 182.724 | 180.2452 | 0 |
| 1731000600 | 182.2693 | 3.04 | 1.70 | 179.2269 | 182.9682 | 179.2269 | 0 |
| 1730914200 | 179.227 | -2.04 | -1.13 | 181.2697 | 184.1538 | 178.9533 | 0 |
| 1730827800 | 181.27 | 1.02 | 0.57 | 180.2494 | 181.3337 | 179.8449 | 0 |
| 1730741400 | 180.2499 | -1.01 | -0.56 | 181.2583 | 181.545 | 180.2499 | 0 |
| 1730482200 | 181.2594 | 1.67 | 0.93 | 179.5891 | 181.6577 | 179.5891 | 0 |
| 1730395800 | 179.5897 | -1.69 | -0.93 | 181.2823 | 181.2823 | 178.9082 | 0 |
| 1730309400 | 181.2831 | -2.08 | -1.13 | 183.3608 | 183.3608 | 180.7568 | 0 |
| 1730223000 | 183.3614 | -0.5 | -0.27 | 183.8654 | 184.9034 | 183.2447 | 0 |
| 1730136600 | 183.8657 | 0.64 | 0.35 | 183.2253 | 184.2329 | 182.6238 | 0 |
| 1729873800 | 183.2265 | 0.19 | 0.11 | 183.0328 | 183.7216 | 182.5454 | 0 |
| 1729787400 | 183.033 | 0.62 | 0.34 | 182.4178 | 184.0911 | 182.4178 | 0 |
| 1729701000 | 182.4179 | -0.42 | -0.23 | 182.8352 | 183.2322 | 181.9868 | 0 |
| 1729614600 | 182.8355 | -0.37 | -0.20 | 183.2053 | 184.4096 | 182.3785 | 0 |
| 1729528200 | 183.2055 | -1.85 | -1.00 | 185.0527 | 185.0527 | 183.1338 | 0 |
| 1729269000 | 185.054 | 0.69 | 0.38 | 184.3576 | 185.1459 | 183.9824 | 0 |
| 1729182600 | 184.359 | 1.42 | 0.78 | 182.9403 | 185.1952 | 182.9202 | 0 |
| 1729096200 | 182.9403 | -0.5 | -0.27 | 183.4433 | 183.8057 | 182.6513 | 0 |
| 1729009800 | 183.444 | -0.21 | -0.11 | 183.6518 | 184.8337 | 183.1925 | 0 |
| 1728923400 | 183.6522 | 1.26 | 0.69 | 182.3863 | 183.7426 | 182.3863 | 0 |
| 1728664200 | 182.3876 | 1.53 | 0.85 | 180.8538 | 182.3876 | 180.5315 | 0 |
| 1728577800 | 180.8544 | -0.41 | -0.23 | 181.2687 | 181.5472 | 180.2877 | 0 |
| 1728491400 | 181.2689 | 1.77 | 0.99 | 179.4948 | 181.3001 | 178.9615 | 0 |
| 1728405000 | 179.4952 | -0.35 | -0.20 | 179.8495 | 179.8495 | 178.0428 | 0 |
| 1728318600 | 179.8498 | -0.16 | -0.09 | 180.0084 | 180.331 | 178.9859 | 0 |
| 1728059400 | 180.0096 | 0.99 | 0.55 | 179.0162 | 180.4806 | 178.4774 | 0 |
| 1727973000 | 179.0167 | -1.41 | -0.78 | 180.4226 | 180.4226 | 178.5509 | 0 |
| 1727886600 | 180.4229 | -0.46 | -0.25 | 180.8786 | 181.2327 | 179.4574 | 0 |
| 1727800200 | 180.8788 | -1.05 | -0.58 | 181.9315 | 183.0972 | 180.2422 | 0 |
| 1727713800 | 181.932 | -1.4 | -0.76 | 183.3318 | 183.3318 | 181.8332 | 0 |
| 1727454600 | 183.3327 | 2.21 | 1.22 | 181.1181 | 183.5016 | 180.9826 | 0 |
| 1727368200 | 181.1189 | 3.01 | 1.69 | 178.1071 | 181.2499 | 178.1071 | 0 |
| 1727281800 | 178.1076 | -0.74 | -0.41 | 178.8431 | 178.8431 | 177.3906 | 0 |
| 1727195400 | 178.8434 | 1.41 | 0.79 | 177.4327 | 179.1444 | 177.4327 | 0 |
| 1727109000 | 177.433 | 1.19 | 0.68 | 176.2396 | 177.5136 | 175.9944 | 0 |
| 1726849800 | 176.2419 | -2.66 | -1.49 | 178.8995 | 178.8995 | 176.1537 | 0 |
| 1726763400 | 178.8993 | 2.74 | 1.55 | 176.1613 | 179.2934 | 176.1613 | 0 |
| 1726677000 | 176.1616 | -0.14 | -0.08 | 176.2991 | 176.5806 | 176.0233 | 0 |
| 1726590600 | 176.2986 | 0.87 | 0.50 | 175.4242 | 177.0322 | 175.4242 | 0 |
| 1726504200 | 175.4249 | -0.62 | -0.35 | 176.0488 | 176.0488 | 175.1087 | 0 |
| 1726245000 | 176.0498 | 1.7 | 0.98 | 174.346 | 176.2632 | 174.346 | 0 |
| 1726158600 | 174.346 | 1.77 | 1.03 | 172.5753 | 175.0751 | 172.5753 | 0 |
| 1726072200 | 172.5756 | 0.6 | 0.35 | 171.9699 | 173.534 | 171.4425 | 0 |
| 1725985800 | 171.9708 | -1.67 | -0.96 | 173.6428 | 174.0772 | 171.6774 | 0 |
| 1725899400 | 173.6428 | 1.33 | 0.77 | 172.3093 | 174.0257 | 172.3093 | 0 |
| 1725640200 | 172.3108 | -2.59 | -1.48 | 174.8963 | 175.1778 | 172.0732 | 0 |
| 1725553800 | 174.8963 | -0.15 | -0.08 | 175.0419 | 175.8448 | 174.4105 | 0 |
| 1725467400 | 175.0419 | -1.46 | -0.83 | 176.5032 | 176.5032 | 174.4967 | 0 |
| 1725381000 | 176.5037 | -1.73 | -0.97 | 178.2333 | 178.7962 | 176.3343 | 0 |
| 1725294600 | 178.2337 | 0.22 | 0.13 | 178.0085 | 178.2994 | 176.808 | 0 |
| 1725035400 | 178.0097 | -0.05 | -0.03 | 178.0629 | 178.6082 | 177.8386 | 0 |
| 1724949000 | 178.0628 | 1.23 | 0.69 | 176.8368 | 178.2784 | 176.8368 | 0 |
| 1724862600 | 176.8372 | 0.95 | 0.54 | 175.8912 | 177.5341 | 175.8912 | 0 |
| 1724776200 | 175.8912 | 0.61 | 0.35 | 175.2815 | 176.2911 | 175.2815 | 0 |
| 1724689800 | 175.282 | -0.15 | -0.09 | 175.4333 | 175.4837 | 174.6935 | 0 |
| 1724430600 | 175.4344 | 1.31 | 0.76 | 174.1192 | 175.7743 | 174.1192 | 0 |
| 1724344200 | 174.1196 | 0.42 | 0.24 | 173.7013 | 174.663 | 173.6495 | 0 |
| 1724257800 | 173.7014 | 0.86 | 0.50 | 172.8409 | 173.9613 | 172.7636 | 0 |
| 1724171400 | 172.8416 | -0.6 | -0.35 | 173.4457 | 174.1176 | 172.8091 | 0 |
| 1724085000 | 173.4458 | 0.93 | 0.54 | 172.5112 | 173.7574 | 172.1605 | 0 |
| 1723825800 | 172.5119 | 1.31 | 0.77 | 171.2019 | 172.713 | 171.2019 | 0 |
| 1723739400 | 171.2016 | 2.8 | 1.66 | 168.3998 | 171.335 | 168.3998 | 0 |
| 1723653000 | 168.4004 | 0.69 | 0.41 | 167.7078 | 168.7174 | 167.7078 | 0 |
| 1723566600 | 167.7078 | 0.8 | 0.48 | 166.90199 | 167.7472 | 166.36779 | 0 |
| 1723480200 | 166.90289 | 0.03 | 0.02 | 166.8685 | 167.8666 | 166.4572 | 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
