Premium
Dax Global Bric Net Total Return USD (WHDH)
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 | -19.4 | -2.18818380744 | 886.58 | 892.66 | 860.64 | 0 | 0 | IX |
| 4 | 1.59 | 0.183689737636 | 865.59 | 892.66 | 848.01 | 0 | 0 | IX |
| 12 | -32.82 | -3.64666666667 | 900 | 935.26 | 848.01 | 0 | 0 | IX |
| 26 | 55.82 | 6.87980674423 | 811.36 | 935.26 | 789.11 | 0 | 0 | IX |
| 52 | 85.93 | 10.99904 | 781.25 | 935.26 | 751.91 | 0 | 0 | IX |
| 156 | -148.73 | -14.6400763847 | 1015.91 | 1099.46 | 671.47 | 0 | 0 | IX |
| 260 | -100.41 | -10.3773292407 | 967.59 | 1124.47 | 589.92 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 864.22 | -7.02 | -0.81 | 867 | 869.64 | 860.64 | 0 |
| 1734370200 | 871.24 | -1.37 | -0.16 | 872.81 | 873.74 | 869.45 | 0 |
| 1734111000 | 872.61 | -9.79 | -1.11 | 875.16 | 876.15 | 872.35 | 0 |
| 1734024600 | 882.4 | -0.6 | -0.07 | 887.86 | 892.66 | 882.14 | 0 |
| 1733938200 | 883 | -3.58 | -0.40 | 886.58 | 886.83 | 881.03 | 0 |
| 1733851800 | 886.58 | -0.24 | -0.03 | 889.14 | 889.93 | 882.65 | 0 |
| 1733765400 | 886.82 | 15.11 | 1.73 | 871.48 | 888.16 | 869.02 | 0 |
| 1733506200 | 871.71 | -0.44 | -0.05 | 877.66 | 879.94 | 870.18 | 0 |
| 1733419800 | 872.15 | 3.2 | 0.37 | 864.82 | 874.82 | 863.76 | 0 |
| 1733333400 | 868.95 | 4.89 | 0.57 | 865.81 | 870.5 | 865.04 | 0 |
| 1733247000 | 864.06 | 8.71 | 1.02 | 857.46 | 864.73 | 857.24 | 0 |
| 1733160600 | 855.35 | 2.18 | 0.26 | 856.16 | 858.34 | 853.93 | 0 |
| 1732901400 | 853.17 | -6.15 | -0.72 | 858.42 | 862.18 | 848.01 | 0 |
| 1732815000 | 859.32 | -7.39 | -0.85 | 860.59 | 860.71 | 858.66 | 0 |
| 1732728600 | 866.71 | -0.09 | -0.01 | 866.65 | 872.86 | 865.48 | 0 |
| 1732642200 | 866.8 | -1.26 | -0.15 | 868.4 | 869.65 | 865.84 | 0 |
| 1732555800 | 868.06 | 4.51 | 0.52 | 866.34 | 870.73 | 857.43 | 0 |
| 1732296600 | 863.55 | 5.09 | 0.59 | 857.12 | 864.26 | 851.02 | 0 |
| 1732210200 | 858.46 | -6.63 | -0.77 | 863.88 | 864.7 | 856.77 | 0 |
| 1732123800 | 865.09 | -2.12 | -0.24 | 865.59 | 867.55 | 863.47 | 0 |
| 1732037400 | 867.21 | 2.83 | 0.33 | 867.24 | 867.46 | 863.32 | 0 |
| 1731951000 | 864.38 | 10.03 | 1.17 | 863.02 | 864.67 | 859.95 | 0 |
| 1731691800 | 854.35 | -0.78 | -0.09 | 856.75 | 857.66 | 848.9 | 0 |
| 1731605400 | 855.13 | -2.46 | -0.29 | 856.46 | 858.15 | 852.54 | 0 |
| 1731519000 | 857.59 | -4.59 | -0.53 | 862.78 | 863.47 | 856.51 | 0 |
| 1731432600 | 862.18 | -13.11 | -1.50 | 873.71 | 874.45 | 861.87 | 0 |
| 1731346200 | 875.29 | -4.94 | -0.56 | 876.83 | 878.93 | 872.92 | 0 |
| 1731087000 | 880.23 | -13.99 | -1.56 | 893.51 | 893.72 | 879.75 | 0 |
| 1731000600 | 894.22 | 9.7 | 1.10 | 891.71 | 896.34 | 889.77 | 0 |
| 1730914200 | 884.52 | -6.01 | -0.67 | 882.96 | 885.66 | 877.65 | 0 |
| 1730827800 | 890.53 | 11.91 | 1.36 | 878.39 | 890.69 | 878.12 | 0 |
| 1730741400 | 878.62 | 1.76 | 0.20 | 874.75 | 879.69 | 872.71 | 0 |
| 1730482200 | 876.86 | 1.68 | 0.19 | 879.39 | 880.64 | 876.43 | 0 |
| 1730395800 | 875.18 | -5.59 | -0.63 | 880.58 | 881.59 | 872.07 | 0 |
| 1730309400 | 880.77 | -9.8 | -1.10 | 886.12 | 889.8 | 879.74 | 0 |
| 1730223000 | 890.57 | -2.08 | -0.23 | 894.05 | 894.05 | 890.34 | 0 |
| 1730136600 | 892.65 | 5.91 | 0.67 | 884.79 | 892.66 | 883.39 | 0 |
| 1729873800 | 886.74 | 0.36 | 0.04 | 890.24 | 892 | 886.01 | 0 |
| 1729787400 | 886.38 | -0.66 | -0.07 | 885.78 | 888.31 | 884.09 | 0 |
| 1729701000 | 887.04 | 1.46 | 0.16 | 888.03 | 892.44 | 885.47 | 0 |
| 1729614600 | 885.58 | -3.53 | -0.40 | 889.27 | 891.02 | 883.66 | 0 |
| 1729528200 | 889.11 | -5.22 | -0.58 | 888.92 | 893.13 | 887.43 | 0 |
| 1729269000 | 894.33 | 14.31 | 1.63 | 884.53 | 897.83 | 881.78 | 0 |
| 1729182600 | 880.02 | -12.47 | -1.40 | 898.32 | 900.03 | 879.68 | 0 |
| 1729096200 | 892.49 | 4.89 | 0.55 | 892.41 | 893.37 | 886.87 | 0 |
| 1729009800 | 887.6 | -18.31 | -2.02 | 905.16 | 907.25 | 887.35 | 0 |
| 1728923400 | 905.91 | 12.03 | 1.35 | 897.97 | 905.93 | 893.24 | 0 |
| 1728664200 | 893.88 | -3.27 | -0.36 | 897.4 | 897.66 | 893.02 | 0 |
| 1728577800 | 897.15 | 14.39 | 1.63 | 892.21 | 902.41 | 889.68 | 0 |
| 1728491400 | 882.76 | -14.09 | -1.57 | 895.4 | 898.79 | 880.82 | 0 |
| 1728405000 | 896.85 | -32.97 | -3.55 | 915.6 | 916.27 | 894.31 | 0 |
| 1728318600 | 929.82 | 5.38 | 0.58 | 929.67 | 934.19 | 928 | 0 |
| 1728059400 | 924.44 | 8.28 | 0.90 | 916.71 | 925.29 | 916.2 | 0 |
| 1727973000 | 916.16 | -17.35 | -1.86 | 925.24 | 930.43 | 915.78 | 0 |
| 1727886600 | 933.51 | 25.87 | 2.85 | 915.56 | 935.26 | 915.43 | 0 |
| 1727800200 | 907.64 | 1.99 | 0.22 | 905.04 | 907.64 | 904.43 | 0 |
| 1727713800 | 905.65 | -9.11 | -1.00 | 913.3 | 920.42 | 905.35 | 0 |
| 1727454600 | 914.76 | -0.82 | -0.09 | 915.38 | 917.49 | 909.11 | 0 |
| 1727368200 | 915.58 | 17.1 | 1.90 | 900.16 | 915.83 | 898.95 | 0 |
| 1727281800 | 898.48 | 8.59 | 0.97 | 900 | 901.98 | 895.16 | 0 |
| 1727195400 | 889.89 | 23.05 | 2.66 | 874.59 | 892.36 | 873.82 | 0 |
| 1727109000 | 866.84 | 0.56 | 0.06 | 865.83 | 868.22 | 865.07 | 0 |
| 1726849800 | 866.28 | -1.42 | -0.16 | 867.94 | 871.24 | 865.46 | 0 |
| 1726763400 | 867.7 | 9.99 | 1.16 | 858.58 | 868.42 | 857.7 | 0 |
| 1726677000 | 857.71 | -0.29 | -0.03 | 859.14 | 860.47 | 856.56 | 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
