Premium
Euronext Developed Asia NR (DASN)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -71.83 | -2.083562971 | 3447.46 | 3489.34 | 3407.66 | 0 | 0 | IX |
| 4 | -31.09 | -0.912608021792 | 3406.72 | 3489.34 | 3406.72 | 0 | 0 | IX |
| 12 | -1.81 | -0.0535908854043 | 3377.44 | 3489.34 | 3259.14 | 0 | 0 | IX |
| 26 | 213.27 | 6.74401396425 | 3162.36 | 3489.34 | 3130.07 | 0 | 0 | IX |
| 52 | 195.59 | 6.15055156539 | 3180.04 | 3489.34 | 2763.16 | 0 | 0 | IX |
| 156 | 542.21 | 19.1362381857 | 2833.42 | 3489.34 | 2763.16 | 0 | 0 | IX |
| 260 | 542.21 | 19.1362381857 | 2833.42 | 3489.34 | 2763.16 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 3441.29 | 1.37 | 0.04 | 3441.29 | 3441.29 | 3441.29 | 0 |
| 1741023000 | 3439.92 | 32.26 | 0.95 | 3439.92 | 3439.92 | 3439.92 | 0 |
| 1740763800 | 3407.66 | -81.68 | -2.34 | 3407.66 | 3407.66 | 3407.66 | 0 |
| 1740677400 | 3489.34 | 41.88 | 1.21 | 3489.34 | 3489.34 | 3489.34 | 0 |
| 1740591000 | 3447.46 | -10.16 | -0.29 | 3447.46 | 3447.46 | 3447.46 | 0 |
| 1740504600 | 3457.62 | -19.12 | -0.55 | 3457.62 | 3457.62 | 3457.62 | 0 |
| 1740418200 | 3476.74 | 0.34 | 0.01 | 3476.74 | 3476.74 | 3476.74 | 0 |
| 1740159000 | 3476.4 | 19.95 | 0.58 | 3476.4 | 3476.4 | 3476.4 | 0 |
| 1740072600 | 3456.45 | -15 | -0.43 | 3456.45 | 3456.45 | 3456.45 | 0 |
| 1739986200 | 3471.45 | 12.25 | 0.35 | 3471.45 | 3471.45 | 3471.45 | 0 |
| 1739899800 | 3459.2 | 12.73 | 0.37 | 3459.2 | 3459.2 | 3459.2 | 0 |
| 1739813400 | 3446.47 | 37.11 | 1.09 | 3446.47 | 3446.47 | 3446.47 | 0 |
| 1739554200 | 3409.36 | -3.42 | -0.10 | 3409.36 | 3409.36 | 3409.36 | 0 |
| 1739467800 | 3412.78 | 0.72 | 0.02 | 3412.78 | 3412.78 | 3412.78 | 0 |
| 1739381400 | 3412.06 | 0 | 0.00 | 3412.06 | 3412.06 | 3412.06 | 0 |
| 1739295000 | 3412.06 | -31.38 | -0.91 | 3412.06 | 3412.06 | 3412.06 | 0 |
| 1739208600 | 3443.44 | 1.68 | 0.05 | 3443.44 | 3443.44 | 3443.44 | 0 |
| 1738949400 | 3441.76 | -0.59 | -0.02 | 3441.76 | 3441.76 | 3441.76 | 0 |
| 1738863000 | 3442.35 | 35.63 | 1.05 | 3442.35 | 3442.35 | 3442.35 | 0 |
| 1738776600 | 3406.72 | 39.34 | 1.17 | 3406.72 | 3406.72 | 3406.72 | 0 |
| 1738690200 | 3367.38 | 8.79 | 0.26 | 3367.38 | 3367.38 | 3367.38 | 0 |
| 1738603800 | 3358.59 | -54.34 | -1.59 | 3358.59 | 3358.59 | 3358.59 | 0 |
| 1738344600 | 3412.93 | 8.33 | 0.24 | 3412.93 | 3412.93 | 3412.93 | 0 |
| 1738258200 | 3404.6 | 17.66 | 0.52 | 3404.6 | 3404.6 | 3404.6 | 0 |
| 1738171800 | 3386.94 | 36.73 | 1.10 | 3386.94 | 3386.94 | 3386.94 | 0 |
| 1738085400 | 3350.21 | -5.43 | -0.16 | 3350.21 | 3350.21 | 3350.21 | 0 |
| 1737999000 | 3355.64 | 37.55 | 1.13 | 3355.64 | 3355.64 | 3355.64 | 0 |
| 1737739800 | 3318.09 | -25.09 | -0.75 | 3318.09 | 3318.09 | 3318.09 | 0 |
| 1737653400 | 3343.18 | 27.36 | 0.83 | 3343.18 | 3343.18 | 3343.18 | 0 |
| 1737567000 | 3315.82 | 7.18 | 0.22 | 3315.82 | 3315.82 | 3315.82 | 0 |
| 1737480600 | 3308.64 | 0 | 0.00 | 3308.64 | 3308.64 | 3308.64 | 0 |
| 1737394200 | 3308.64 | 15.32 | 0.47 | 3308.64 | 3308.64 | 3308.64 | 0 |
| 1737135000 | 3293.32 | -20.43 | -0.62 | 3293.32 | 3293.32 | 3293.32 | 0 |
| 1737048600 | 3313.75 | 19.98 | 0.61 | 3313.75 | 3313.75 | 3313.75 | 0 |
| 1736962200 | 3293.77 | 34.63 | 1.06 | 3293.77 | 3293.77 | 3293.77 | 0 |
| 1736875800 | 3259.14 | -69.09 | -2.08 | 3259.14 | 3259.14 | 3259.14 | 0 |
| 1736789400 | 3328.23 | 13.69 | 0.41 | 3328.23 | 3328.23 | 3328.23 | 0 |
| 1736530200 | 3314.54 | -6.82 | -0.21 | 3314.54 | 3314.54 | 3314.54 | 0 |
| 1736443800 | 3321.36 | -28.83 | -0.86 | 3321.36 | 3321.36 | 3321.36 | 0 |
| 1736357400 | 3350.19 | -5.15 | -0.15 | 3350.19 | 3350.19 | 3350.19 | 0 |
| 1736271000 | 3355.34 | 31.25 | 0.94 | 3355.34 | 3355.34 | 3355.34 | 0 |
| 1736184600 | 3324.09 | -65.23 | -1.92 | 3324.09 | 3324.09 | 3324.09 | 0 |
| 1735925400 | 3389.32 | -5.69 | -0.17 | 3389.32 | 3389.32 | 3389.32 | 0 |
| 1735839000 | 3395.01 | 21.89 | 0.65 | 3395.01 | 3395.01 | 3395.01 | 0 |
| 1735666200 | 3373.12 | 8.17 | 0.24 | 3373.12 | 3373.12 | 3373.12 | 0 |
| 1735579800 | 3364.95 | 0.98 | 0.03 | 3364.95 | 3364.95 | 3364.95 | 0 |
| 1735320600 | 3363.97 | 76.55 | 2.33 | 3363.97 | 3363.97 | 3363.97 | 0 |
| 1735061400 | 3287.42 | 0.92 | 0.03 | 3287.42 | 3287.42 | 3287.42 | 0 |
| 1734975000 | 3286.5 | 22.2 | 0.68 | 3286.5 | 3286.5 | 3286.5 | 0 |
| 1734715800 | 3264.3 | 3.62 | 0.11 | 3264.3 | 3264.3 | 3264.3 | 0 |
| 1734629400 | 3260.68 | -50.85 | -1.54 | 3260.68 | 3260.68 | 3260.68 | 0 |
| 1734543000 | 3311.53 | -8.62 | -0.26 | 3311.53 | 3311.53 | 3311.53 | 0 |
| 1734456600 | 3320.15 | 1.37 | 0.04 | 3320.15 | 3320.15 | 3320.15 | 0 |
| 1734370200 | 3318.78 | -29.28 | -0.87 | 3318.78 | 3318.78 | 3318.78 | 0 |
| 1734111000 | 3348.06 | -66.38 | -1.94 | 3348.06 | 3348.06 | 3348.06 | 0 |
| 1734024600 | 3414.44 | 37 | 1.10 | 3414.44 | 3414.44 | 3414.44 | 0 |
| 1733938200 | 3377.44 | 1.6 | 0.05 | 3377.44 | 3377.44 | 3377.44 | 0 |
| 1733851800 | 3375.84 | 15.36 | 0.46 | 3375.84 | 3375.84 | 3375.84 | 0 |
| 1733765400 | 3360.48 | -18.61 | -0.55 | 3360.48 | 3360.48 | 3360.48 | 0 |
| 1733506200 | 3379.09 | -6.64 | -0.20 | 3379.09 | 3379.09 | 3379.09 | 0 |
| 1733419800 | 3385.73 | -8.54 | -0.25 | 3385.73 | 3385.73 | 3385.73 | 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
