Premium
HDAX Total Return Index USD (X2HZ)
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 | -5.16 | -1.38877674606 | 371.55 | 371.55 | 360.63 | 0 | 0 | IX |
| 4 | -8.45 | -2.25429516594 | 374.84 | 374.84 | 360.63 | 0 | 0 | IX |
| 12 | -7.91 | -2.11327811916 | 374.3 | 381.42 | 355.11 | 0 | 0 | IX |
| 26 | 3.53 | 0.972826985614 | 362.86 | 389.03 | 338.82 | 0 | 0 | IX |
| 52 | 36.85 | 11.1822540511 | 329.54 | 389.03 | 322.31 | 0 | 0 | IX |
| 156 | 26.34 | 7.74591971769 | 340.05 | 389.03 | 214.92 | 0 | 0 | IX |
| 260 | 84.34 | 29.9024995568 | 282.05 | 389.03 | 170.38 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 366.39 | 5.76 | 1.60 | 366.39 | 366.39 | 366.39 | 0 |
| 1736789400 | 360.63 | -3.61 | -0.99 | 360.63 | 360.63 | 360.63 | 0 |
| 1736530200 | 364.24 | -3.86 | -1.05 | 364.24 | 364.24 | 364.24 | 0 |
| 1736443800 | 368.1 | -0.28 | -0.08 | 368.1 | 368.1 | 368.1 | 0 |
| 1736357400 | 368.38 | -3.17 | -0.85 | 368.38 | 368.38 | 368.38 | 0 |
| 1736271000 | 371.55 | 1.25 | 0.34 | 371.55 | 371.55 | 371.55 | 0 |
| 1736184600 | 370.3 | 9.08 | 2.51 | 370.3 | 370.3 | 370.3 | 0 |
| 1735925400 | 361.22 | -1.58 | -0.44 | 361.22 | 361.22 | 361.22 | 0 |
| 1735839000 | 362.8 | -1.69 | -0.46 | 362.8 | 362.8 | 362.8 | 0 |
| 1735579800 | 364.49 | -2.74 | -0.75 | 364.49 | 364.49 | 364.49 | 0 |
| 1735320600 | 367.23 | 3.29 | 0.90 | 367.23 | 367.23 | 367.23 | 0 |
| 1734975000 | 363.94 | -0.65 | -0.18 | 363.94 | 363.94 | 363.94 | 0 |
| 1734715800 | 364.59 | -0.61 | -0.17 | 364.59 | 364.59 | 364.59 | 0 |
| 1734629400 | 365.2 | -8.42 | -2.25 | 365.2 | 365.2 | 365.2 | 0 |
| 1734543000 | 373.62 | -1.22 | -0.33 | 373.62 | 373.62 | 373.62 | 0 |
| 1734456600 | 374.84 | -1.69 | -0.45 | 374.84 | 374.84 | 374.84 | 0 |
| 1734370200 | 376.53 | -1.41 | -0.37 | 376.53 | 376.53 | 376.53 | 0 |
| 1734111000 | 377.94 | -0.19 | -0.05 | 377.94 | 377.94 | 377.94 | 0 |
| 1734024600 | 378.13 | -0.45 | -0.12 | 378.13 | 378.13 | 378.13 | 0 |
| 1733938200 | 378.58 | 0.9 | 0.24 | 378.58 | 378.58 | 378.58 | 0 |
| 1733851800 | 377.68 | -3.74 | -0.98 | 377.68 | 377.68 | 377.68 | 0 |
| 1733765400 | 381.42 | 0.21 | 0.06 | 381.42 | 381.42 | 381.42 | 0 |
| 1733506200 | 381.21 | 0.28 | 0.07 | 381.21 | 381.21 | 381.21 | 0 |
| 1733419800 | 380.93 | 4.28 | 1.14 | 380.93 | 380.93 | 380.93 | 0 |
| 1733333400 | 376.65 | 4.13 | 1.11 | 376.65 | 376.65 | 376.65 | 0 |
| 1733247000 | 372.52 | 3.21 | 0.87 | 372.52 | 372.52 | 372.52 | 0 |
| 1733160600 | 369.31 | 1.66 | 0.45 | 369.31 | 369.31 | 369.31 | 0 |
| 1732901400 | 367.65 | 3.71 | 1.02 | 367.65 | 367.65 | 367.65 | 0 |
| 1732815000 | 363.94 | 2.27 | 0.63 | 363.94 | 363.94 | 363.94 | 0 |
| 1732728600 | 361.67 | 2.65 | 0.74 | 361.67 | 361.67 | 361.67 | 0 |
| 1732642200 | 359.02 | -2.48 | -0.69 | 359.02 | 359.02 | 359.02 | 0 |
| 1732555800 | 361.5 | 4.77 | 1.34 | 361.5 | 361.5 | 361.5 | 0 |
| 1732296600 | 356.73 | -0.09 | -0.03 | 356.73 | 356.73 | 356.73 | 0 |
| 1732210200 | 356.82 | 1.71 | 0.48 | 356.82 | 356.82 | 356.82 | 0 |
| 1732123800 | 355.11 | -3.4 | -0.95 | 355.11 | 355.11 | 355.11 | 0 |
| 1732037400 | 358.51 | -2.1 | -0.58 | 358.51 | 358.51 | 358.51 | 0 |
| 1731951000 | 360.61 | 0.55 | 0.15 | 360.61 | 360.61 | 360.61 | 0 |
| 1731691800 | 360.06 | -2.11 | -0.58 | 360.06 | 360.06 | 360.06 | 0 |
| 1731605400 | 362.17 | 4.37 | 1.22 | 362.17 | 362.17 | 362.17 | 0 |
| 1731519000 | 357.8 | -1.42 | -0.40 | 357.8 | 357.8 | 357.8 | 0 |
| 1731432600 | 359.22 | -9.4 | -2.55 | 359.22 | 359.22 | 359.22 | 0 |
| 1731346200 | 368.62 | 1.29 | 0.35 | 368.62 | 368.62 | 368.62 | 0 |
| 1731087000 | 367.33 | -4.79 | -1.29 | 367.33 | 367.33 | 367.33 | 0 |
| 1731000600 | 372.12 | 8.08 | 2.22 | 372.12 | 372.12 | 372.12 | 0 |
| 1730914200 | 364.04 | -9.69 | -2.59 | 364.04 | 364.04 | 364.04 | 0 |
| 1730827800 | 373.73 | 2.18 | 0.59 | 373.73 | 373.73 | 373.73 | 0 |
| 1730741400 | 371.55 | -0.12 | -0.03 | 371.55 | 371.55 | 371.55 | 0 |
| 1730482200 | 371.67 | 3.07 | 0.83 | 371.67 | 371.67 | 371.67 | 0 |
| 1730395800 | 368.6 | -3.62 | -0.97 | 368.6 | 368.6 | 368.6 | 0 |
| 1730309400 | 372.22 | -2.07 | -0.55 | 372.22 | 372.22 | 372.22 | 0 |
| 1730223000 | 374.29 | -2.13 | -0.57 | 374.29 | 374.29 | 374.29 | 0 |
| 1730136600 | 376.42 | 0.79 | 0.21 | 376.42 | 376.42 | 376.42 | 0 |
| 1729873800 | 375.63 | 1.57 | 0.42 | 375.63 | 375.63 | 375.63 | 0 |
| 1729787400 | 374.06 | 2.09 | 0.56 | 374.06 | 374.06 | 374.06 | 0 |
| 1729701000 | 371.97 | -2.33 | -0.62 | 371.97 | 371.97 | 371.97 | 0 |
| 1729614600 | 374.3 | -2 | -0.53 | 374.3 | 374.3 | 374.3 | 0 |
| 1729528200 | 376.3 | -4.45 | -1.17 | 376.3 | 376.3 | 376.3 | 0 |
| 1729269000 | 380.75 | 2.51 | 0.66 | 380.75 | 380.75 | 380.75 | 0 |
| 1729182600 | 378.24 | 1.01 | 0.27 | 378.24 | 378.24 | 378.24 | 0 |
| 1729096200 | 377.23 | -1.66 | -0.44 | 377.23 | 377.23 | 377.23 | 0 |
| 1729009800 | 378.89 | -0.69 | -0.18 | 378.89 | 378.89 | 378.89 | 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
