Premium
3x Germany 40 (3DAX)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1802.25 | 78.25 | 4.54 | 1757.5 | 1806.5 | 1749.5 | 17 |
| 1739554200 | 1724 | -43.75 | -2.47 | 1753.5 | 1775.25 | 1703 | 312 |
| 1739467800 | 1767.75 | 100.25 | 6.01 | 1731.5 | 1802 | 1697.25 | 236 |
| 1739381400 | 1667.5 | 24.75 | 1.51 | 1659.5 | 1709 | 1605.25 | 237 |
| 1739295000 | 1642.75 | 23.47 | 1.45 | 1642.75 | 1642.75 | 1642.75 | 0 |
| 1739208600 | 1619.275 | 35.68 | 2.25 | 1619.275 | 1619.275 | 1619.275 | 0 |
| 1738949400 | 1583.6 | -35.55 | -2.20 | 1583.6 | 1583.6 | 1583.6 | 0 |
| 1738863000 | 1619.15 | 74.35 | 4.81 | 1619.15 | 1619.15 | 1619.15 | 0 |
| 1738776600 | 1544.8 | 14.2 | 0.93 | 1534.15 | 1560.75 | 1498.7 | 66 |
| 1738690200 | 1530.6 | 24.75 | 1.64 | 1514.4 | 1569.125 | 1485.5 | 76 |
| 1738603800 | 1505.85 | -82.73 | -5.21 | 1505.85 | 1505.85 | 1505.85 | 13 |
| 1738344600 | 1588.575 | -4.25 | -0.27 | 1588.575 | 1588.575 | 1588.575 | 0 |
| 1738258200 | 1592.825 | 20.25 | 1.29 | 1592.825 | 1592.825 | 1592.825 | 31 |
| 1738171800 | 1572.575 | 38.03 | 2.48 | 1572.575 | 1572.575 | 1572.575 | 1 |
| 1738085400 | 1534.55 | 28.65 | 1.90 | 1534.55 | 1534.55 | 1534.55 | 34 |
| 1737999000 | 1505.9 | -27.83 | -1.81 | 1472.6 | 1544.675 | 1437.7 | 194 |
| 1737739800 | 1533.725 | -10.8 | -0.70 | 1533.725 | 1533.725 | 1533.725 | 1 |
| 1737653400 | 1544.525 | 29.1 | 1.92 | 1544.525 | 1544.525 | 1544.525 | 0 |
| 1737567000 | 1515.425 | 46.63 | 3.17 | 1515.425 | 1515.425 | 1515.425 | 0 |
| 1737480600 | 1468.8 | 5.7 | 0.39 | 1468.8 | 1468.8 | 1468.8 | 2 |
| 1737394200 | 1463.1 | 23.77 | 1.65 | 1463.1 | 1463.1 | 1463.1 | 2 |
| 1737135000 | 1439.325 | 54.9 | 3.97 | 1439.325 | 1439.325 | 1439.325 | 11 |
| 1737048600 | 1384.425 | 5.58 | 0.40 | 1384.55 | 1415.775 | 1355.825 | 2 |
| 1736962200 | 1378.85 | 63.7 | 4.84 | 1378.85 | 1378.85 | 1378.85 | 7 |
| 1736875800 | 1315.15 | 29.23 | 2.27 | 1304.65 | 1358.275 | 1294.075 | 81 |
| 1736789400 | 1285.925 | -16.65 | -1.28 | 1285.925 | 1285.925 | 1285.925 | 10 |
| 1736530200 | 1302.575 | -16.63 | -1.26 | 1302.575 | 1302.575 | 1302.575 | 0 |
| 1736443800 | 1319.2 | 4.65 | 0.35 | 1319.2 | 1319.2 | 1319.2 | 0 |
| 1736357400 | 1314.55 | -0.35 | -0.03 | 1314.55 | 1314.55 | 1314.55 | 0 |
| 1736271000 | 1314.9 | 24.2 | 1.87 | 1314.9 | 1314.9 | 1314.9 | 18 |
| 1736184600 | 1290.7 | 57.1 | 4.63 | 1274.45 | 1307.525 | 1240.75 | 209 |
| 1735925400 | 1233.6 | -19.25 | -1.54 | 1233.6 | 1233.6 | 1233.6 | 2 |
| 1735839000 | 1252.85 | 26.63 | 2.17 | 1252.85 | 1252.85 | 1252.85 | 0 |
| 1735666200 | 1226.225 | 0 | 0.00 | 1226.225 | 1226.225 | 1226.225 | 0 |
| 1735579800 | 1226.225 | -18.08 | -1.45 | 1226.225 | 1226.225 | 1226.225 | 0 |
| 1735320600 | 1244.3 | 11.2 | 0.91 | 1244.3 | 1244.3 | 1244.3 | 0 |
| 1735061400 | 1233.1 | 0 | 0.00 | 1233.1 | 1233.1 | 1233.1 | 0 |
| 1734975000 | 1233.1 | -8.33 | -0.67 | 1233.1 | 1233.1 | 1233.1 | 0 |
| 1734715800 | 1241.425 | -61.35 | -4.71 | 1241.425 | 1241.425 | 1241.425 | 0 |
| 1734629400 | 1302.775 | 0 | 0.00 | 1302.775 | 1302.775 | 1302.775 | 0 |
| 1734543000 | 1302.775 | -2.15 | -0.16 | 1302.775 | 1302.775 | 1302.775 | 38 |
| 1734456600 | 1304.925 | -15.83 | -1.20 | 1304.925 | 1304.925 | 1304.925 | 2 |
| 1734370200 | 1320.75 | -21.25 | -1.58 | 1320.75 | 1320.75 | 1320.75 | 0 |
| 1734111000 | 1342 | -0.98 | -0.07 | 1277 | 1388 | 1277 | 99 |
| 1734024600 | 1342.975 | 10.38 | 0.78 | 1342.975 | 1342.975 | 1342.975 | 3 |
| 1733938200 | 1332.6 | 7.72 | 0.58 | 1332.6 | 1332.6 | 1332.6 | 34 |
| 1733851800 | 1324.875 | -7.68 | -0.58 | 1324.875 | 1324.875 | 1324.875 | 6 |
| 1733765400 | 1332.55 | -7.78 | -0.58 | 1332.55 | 1332.55 | 1332.55 | 10 |
| 1733506200 | 1340.325 | 2.33 | 0.17 | 1340.325 | 1340.325 | 1340.325 | 7 |
| 1733419800 | 1338 | 29.45 | 2.25 | 1307.75 | 1357.55 | 1297.9 | 104 |
| 1733333400 | 1308.55 | 35.38 | 2.78 | 1308.55 | 1308.55 | 1308.55 | 7 |
| 1733247000 | 1273.175 | 19.15 | 1.53 | 1272.55 | 1293.95 | 1238.225 | 42 |
| 1733160600 | 1254.025 | 49.53 | 4.11 | 1254.025 | 1254.025 | 1254.025 | 13 |
| 1732901400 | 1204.5 | 34.85 | 2.98 | 1204.5 | 1204.5 | 1204.5 | 0 |
| 1732815000 | 1169.65 | 19.8 | 1.72 | 1169.65 | 1169.65 | 1169.65 | 0 |
| 1732728600 | 1149.85 | 0 | 0.00 | 1149.85 | 1149.85 | 1149.85 | 0 |
| 1732642200 | 1149.85 | -23.2 | -1.98 | 1151.05 | 1194.625 | 1116.85 | 9 |
| 1732555800 | 1173.05 | 19.4 | 1.68 | 1171.75 | 1183.75 | 1155.675 | 588 |
| 1732296600 | 1153.65 | 24.05 | 2.13 | 1153.65 | 1153.65 | 1153.65 | 0 |
| 1732210200 | 1129.6 | 30.2 | 2.75 | 1105.35 | 1154.05 | 1092.6 | 19 |
| 1732123800 | 1099.4 | -15.23 | -1.37 | 1099.4 | 1099.4 | 1099.4 | 0 |
| 1732037400 | 1114.625 | -22.4 | -1.97 | 1088.25 | 1138.925 | 1061.475 | 9 |
| 1731951000 | 1137.025 | -6.83 | -0.60 | 1167.3 | 1176.725 | 1119.275 | 4 |
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
