Premium
Xtrackers CAC 40 UCITS ETF 1D (DX2G)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 77.989999 | 0.51 | 0.66 | 77.98 | 78.5 | 77.87 | 361 |
| 1737062820 | 77.48 | 1.17 | 1.53 | 76.42 | 77.48 | 76.42 | 634 |
| 1736976420 | 76.31 | 0.41 | 0.54 | 75.8 | 76.31 | 75.47 | 417 |
| 1736890020 | 75.9 | 0.88 | 1.17 | 76.22 | 76.22 | 75.54 | 41 |
| 1736803620 | 75.02 | -1 | -1.32 | 75.959999 | 75.959999 | 74.64 | 282 |
| 1736544420 | 76.02 | -0.06 | -0.08 | 75.78 | 76.3 | 75.38 | 2086 |
| 1736458020 | 76.08 | 0.85 | 1.13 | 75.709999 | 76.08 | 75.709999 | 70 |
| 1736371620 | 75.23 | -1.02 | -1.34 | 76.18 | 76.319999 | 75.23 | 12 |
| 1736285220 | 76.25 | 1.22 | 1.63 | 75.489999 | 76.33 | 75.489999 | 117 |
| 1736198820 | 75.03 | 1.42 | 1.93 | 74.54 | 75.94 | 73.95 | 313 |
| 1735939620 | 73.61 | -1.6 | -2.13 | 75.28 | 75.28 | 73.61 | 224 |
| 1735853220 | 75.209999 | 0.58 | 0.78 | 74.54 | 75.29 | 74.05 | 427 |
| 1735594020 | 74.63 | 0.19 | 0.26 | 74.62 | 74.63 | 73.93 | 50 |
| 1735334820 | 74.44 | 0.75 | 1.02 | 74.599999 | 74.599999 | 73.69 | 1010 |
| 1734989220 | 73.69 | 0.1 | 0.14 | 74 | 74.19 | 73.47 | 273 |
| 1734730020 | 73.59 | -0.69 | -0.93 | 73.5 | 73.97 | 73.069999 | 363 |
| 1734643620 | 74.28 | -0.12 | -0.16 | 73.38 | 74.34 | 73.38 | 253 |
| 1734557220 | 74.4 | -0.27 | -0.36 | 74.84 | 75.2 | 74.4 | 32 |
| 1734470820 | 74.67 | 0.03 | 0.04 | 74.78 | 74.94 | 74.27 | 118 |
| 1734384420 | 74.64 | -0.88 | -1.17 | 75.47 | 76.04 | 74.489999 | 1590 |
| 1734125220 | 75.52 | 0.2 | 0.27 | 74.75 | 75.58 | 74.75 | 271 |
| 1734038820 | 75.319999 | -0.36 | -0.48 | 75.15 | 75.319999 | 75.15 | 68 |
| 1733952420 | 75.68 | 0.4 | 0.53 | 74.68 | 75.68 | 74.68 | 154 |
| 1733866020 | 75.28 | -0.42 | -0.55 | 75.28 | 75.569999 | 75 | 406 |
| 1733779620 | 75.7 | 0.05 | 0.07 | 75.67 | 76.09 | 75.67 | 391 |
| 1733520420 | 75.65 | 1.62 | 2.19 | 73.95 | 75.65 | 73.95 | 411 |
| 1733434020 | 74.03 | 0.58 | 0.79 | 74.01 | 74.53 | 73.5 | 536 |
| 1733347620 | 73.45 | -0.41 | -0.56 | 73.209999 | 74.3 | 73.12 | 356 |
| 1733261220 | 73.86 | 0.14 | 0.19 | 73.55 | 74.05 | 72.959999 | 273 |
| 1733174820 | 73.72 | 0.7 | 0.96 | 72.65 | 73.76 | 72.599999 | 1238 |
| 1732915620 | 73.02 | 0.28 | 0.38 | 72.8 | 73.31 | 72.72 | 1229 |
| 1732829220 | 72.739999 | 0.35 | 0.48 | 72.739999 | 72.98 | 72.16 | 446 |
| 1732742820 | 72.39 | -0.86 | -1.17 | 72.959999 | 73.03 | 71.91 | 341 |
| 1732656420 | 73.25 | -0.39 | -0.53 | 72.94 | 73.489999 | 72.9 | 157 |
| 1732570020 | 73.64 | 0.92 | 1.27 | 73.84 | 74.42 | 73.53 | 310 |
| 1732310820 | 72.72 | -0.21 | -0.29 | 73.15 | 73.15 | 72.72 | 2 |
| 1732224420 | 72.93 | -0.15 | -0.21 | 73.48 | 73.51 | 72.66 | 58 |
| 1732138020 | 73.08 | 0.09 | 0.12 | 73.88 | 73.88 | 72.95 | 49 |
| 1732051620 | 72.989999 | -0.88 | -1.19 | 73.48 | 73.64 | 72.54 | 25 |
| 1731965220 | 73.87 | -0.05 | -0.07 | 73.52 | 73.87 | 73.36 | 417 |
| 1731705960 | 73.92 | -0.11 | -0.15 | 73.51 | 74.13 | 73.29 | 204 |
| 1731619560 | 74.03 | 1.03 | 1.41 | 73.56 | 74.12 | 72.739999 | 910 |
| 1731533160 | 73 | -0.46 | -0.63 | 72.92 | 73.47 | 72.53 | 879 |
| 1731446820 | 73.459999 | -1.82 | -2.42 | 73.89 | 74.51 | 73.459999 | 729 |
| 1731360420 | 75.28 | 0.63 | 0.84 | 74.31 | 75.28 | 74.209999 | 141 |
| 1731101220 | 74.65 | -0.41 | -0.55 | 75.069999 | 75.12 | 74.01 | 1449 |
| 1731014760 | 75.06 | 0.89 | 1.20 | 74.41 | 75.19 | 74.41 | 142 |
| 1730928360 | 74.17 | -1.76 | -2.32 | 76.3 | 76.68 | 74.17 | 342 |
| 1730841960 | 75.93 | 1.54 | 2.07 | 74.39 | 76.09 | 74.2 | 211 |
| 1730755560 | 74.39 | -0.71 | -0.95 | 75.47 | 75.47 | 74.39 | 18 |
| 1730496360 | 75.099999 | 0.44 | 0.59 | 74.849999 | 75.099999 | 74.84 | 282 |
| 1730409960 | 74.66 | -0.94 | -1.24 | 75.239999 | 75.34 | 74.5 | 60 |
| 1730323560 | 75.599999 | -0.71 | -0.93 | 75.58 | 76.209999 | 74.97 | 274 |
| 1730237160 | 76.31 | 0.02 | 0.03 | 76.78 | 77.2 | 76.31 | 27 |
| 1730150760 | 76.29 | 0.44 | 0.58 | 75.76 | 76.56 | 75.76 | 34 |
| 1729888020 | 75.849999 | -0.34 | -0.45 | 75.64 | 76.099999 | 75.64 | 1274 |
| 1729801560 | 76.19 | 0.39 | 0.51 | 76.04 | 76.4 | 76.04 | 22 |
| 1729715160 | 75.8 | -0.64 | -0.84 | 76.39 | 76.39 | 75.8 | 119 |
| 1729628760 | 76.44 | 0.2 | 0.26 | 76.61 | 76.61 | 75.86 | 821 |
| 1729542360 | 76.239999 | -1.11 | -1.44 | 77.29 | 77.29 | 76.239999 | 886 |
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
