Premium
Dax Global Bric Net Total Return EUR (WHDF)
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 | 0.69 | 0.0788580440919 | 874.99 | 884.92 | 866.18 | 0 | 0 | IX |
| 4 | 3.93 | 0.45081732148 | 871.75 | 892.69 | 859.06 | 0 | 0 | IX |
| 12 | -32.52 | -3.58070909491 | 908.2 | 945.04 | 859.06 | 0 | 0 | IX |
| 26 | 20.27 | 2.36962392303 | 855.41 | 945.04 | 849.52 | 0 | 0 | IX |
| 52 | 65.73 | 8.11531576023 | 809.95 | 945.04 | 789.68 | 0 | 0 | IX |
| 156 | 219.88 | 33.5285147911 | 655.8 | 945.04 | 616.91 | 0 | 0 | IX |
| 260 | 38.34 | 4.57878520075 | 837.34 | 945.04 | 603.06 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782491400 | 875.42 | -2.21 | -0.25 | 872.38 | 875.72 | 867.43 | 0 |
| 1782405000 | 877.63 | -1.49 | -0.17 | 877.93 | 879 | 870.24 | 0 |
| 1782318600 | 879.12 | -3.9 | -0.44 | 881.4 | 883.85 | 878.6 | 0 |
| 1782232200 | 883.02 | -0.27 | -0.03 | 884.92 | 884.92 | 876.26 | 0 |
| 1782145800 | 883.29 | 10.81 | 1.24 | 867.57 | 883.35 | 866.18 | 0 |
| 1781886600 | 872.48 | 0.05 | 0.01 | 874.99 | 874.99 | 871.84 | 0 |
| 1781800200 | 872.43 | -10.25 | -1.16 | 874.82 | 877.57 | 870.61 | 0 |
| 1781713800 | 882.68 | -3.75 | -0.42 | 883.46 | 884.56 | 878.13 | 0 |
| 1781627400 | 886.43 | -3.11 | -0.35 | 885.26 | 887.72 | 883.34 | 0 |
| 1781541000 | 889.54 | 0.5 | 0.06 | 890.54 | 892.69 | 885.17 | 0 |
| 1781281800 | 889.04 | 19.43 | 2.23 | 878.76 | 890.03 | 877.85 | 0 |
| 1781195400 | 869.61 | 2.62 | 0.30 | 864.8 | 869.8 | 862.24 | 0 |
| 1781109000 | 866.99 | 3.61 | 0.42 | 864.46 | 867.17 | 863.09 | 0 |
| 1781022600 | 863.38 | 2.29 | 0.27 | 861.23 | 866.3 | 859.06 | 0 |
| 1780936200 | 861.09 | -5.39 | -0.62 | 864.77 | 868.26 | 861.09 | 0 |
| 1780677000 | 866.48 | -0.84 | -0.10 | 866.74 | 870.06 | 865.74 | 0 |
| 1780590600 | 867.32 | -1.63 | -0.19 | 864.72 | 867.67 | 861.53 | 0 |
| 1780504200 | 868.95 | -10.61 | -1.21 | 875.28 | 876.75 | 868.53 | 0 |
| 1780417800 | 879.56 | 8.99 | 1.03 | 874.85 | 879.99 | 873.65 | 0 |
| 1780331400 | 870.57 | 1.93 | 0.22 | 873.03 | 875.16 | 869.39 | 0 |
| 1780072200 | 868.64 | -1.15 | -0.13 | 871.75 | 874.31 | 867.29 | 0 |
| 1779985800 | 869.79 | -7.3 | -0.83 | 873.56 | 874.53 | 865.53 | 0 |
| 1779899400 | 877.09 | -7.03 | -0.80 | 883.27 | 883.38 | 874.75 | 0 |
| 1779813000 | 884.12 | -3.25 | -0.37 | 887.14 | 890.07 | 884.12 | 0 |
| 1779726600 | 887.37 | 0.04 | 0.00 | 887.37 | 887.37 | 887.37 | 0 |
| 1779467400 | 887.33 | 1.11 | 0.13 | 887.15 | 891.87 | 886.09 | 0 |
| 1779381000 | 886.22 | 0.36 | 0.04 | 888.27 | 889.38 | 882.19 | 0 |
| 1779294600 | 885.86 | 1.91 | 0.22 | 881.9 | 886.31 | 879.45 | 0 |
| 1779208200 | 883.95 | -1.45 | -0.16 | 888.7 | 891.58 | 881.9 | 0 |
| 1779121800 | 885.4 | 2.14 | 0.24 | 882.89 | 885.95 | 880.61 | 0 |
| 1778862600 | 883.26 | -11.79 | -1.32 | 893.38 | 893.68 | 882.03 | 0 |
| 1778776200 | 895.05 | 1.21 | 0.14 | 885.94 | 895.99 | 883.71 | 0 |
| 1778689800 | 893.84 | -1.08 | -0.12 | 894.26 | 895.93 | 889.32 | 0 |
| 1778603400 | 894.92 | -2.75 | -0.31 | 900.92 | 901.24 | 893.21 | 0 |
| 1778517000 | 897.67 | -6.29 | -0.70 | 904.75 | 907.91 | 896.75 | 0 |
| 1778257800 | 903.96 | -7.37 | -0.81 | 909.13 | 909.89 | 902.66 | 0 |
| 1778171400 | 911.33 | -6.14 | -0.67 | 918.83 | 920.73 | 910.49 | 0 |
| 1778085000 | 917.47 | 3.28 | 0.36 | 911.91 | 918.32 | 909.19 | 0 |
| 1777998600 | 914.19 | 0.95 | 0.10 | 906.83 | 914.43 | 906.83 | 0 |
| 1777912200 | 913.24 | 1.16 | 0.13 | 915.43 | 916.61 | 912.66 | 0 |
| 1777566600 | 912.08 | -8.65 | -0.94 | 919.51 | 919.85 | 907.93 | 0 |
| 1777480200 | 920.73 | 3.07 | 0.33 | 920.61 | 925.88 | 919.34 | 0 |
| 1777393800 | 917.66 | -5.35 | -0.58 | 919.35 | 921.74 | 914.88 | 0 |
| 1777307400 | 923.01 | 3.3 | 0.36 | 923.53 | 924.16 | 919.55 | 0 |
| 1777048200 | 919.71 | -8.73 | -0.94 | 923.73 | 926.68 | 918.92 | 0 |
| 1776961800 | 928.44 | -4.47 | -0.48 | 932.79 | 933.35 | 926.99 | 0 |
| 1776875400 | 932.91 | -9.36 | -0.99 | 936.74 | 937.7 | 932.42 | 0 |
| 1776789000 | 942.27 | 3.53 | 0.38 | 939.75 | 944.33 | 939.19 | 0 |
| 1776702600 | 938.74 | 1.67 | 0.18 | 941.49 | 945.04 | 938.42 | 0 |
| 1776443400 | 937.07 | 2.9 | 0.31 | 930.99 | 938.73 | 929.44 | 0 |
| 1776357000 | 934.17 | 3.77 | 0.41 | 930.66 | 935.55 | 929.39 | 0 |
| 1776270600 | 930.4 | 0.58 | 0.06 | 931.15 | 931.71 | 928.49 | 0 |
| 1776184200 | 929.82 | 0.57 | 0.06 | 932 | 934.55 | 929.46 | 0 |
| 1776097800 | 929.25 | 3.74 | 0.40 | 928.23 | 930.59 | 924.83 | 0 |
| 1775838600 | 925.51 | 8.98 | 0.98 | 920.69 | 927.85 | 919.19 | 0 |
| 1775752200 | 916.53 | -1.32 | -0.14 | 918.03 | 919.47 | 914.54 | 0 |
| 1775665800 | 917.85 | 13.23 | 1.46 | 900.05 | 923.3 | 897.39 | 0 |
| 1775579400 | 904.62 | 0.41 | 0.05 | 908.2 | 909.22 | 904.48 | 0 |
| 1775147400 | 904.21 | 5.17 | 0.58 | 901.96 | 909.06 | 900.56 | 0 |
| 1775061000 | 899.04 | 2.16 | 0.24 | 902.19 | 902.64 | 895.28 | 0 |
| 1774974600 | 896.88 | 5.29 | 0.59 | 888.54 | 899.57 | 887.73 | 0 |
| 1774888200 | 891.59 | 10.21 | 1.16 | 878.32 | 893.51 | 877.09 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
