Premium
A1EXKC (275L)
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 | -0.0708 | -0.102082306022 | 69.3558 | 69.4942 | 68.8559 | 0 | 0 | IX |
| 4 | 0.565 | 0.822176949942 | 68.72 | 69.6358 | 68.5434 | 0 | 0 | IX |
| 12 | 0.515 | 0.748873055111 | 68.77 | 69.9692 | 67.9559 | 0 | 0 | IX |
| 26 | -0.605 | -0.865646015167 | 69.89 | 70.765 | 67.9559 | 0 | 0 | IX |
| 52 | 0.755 | 1.10170728148 | 68.53 | 70.765 | 66.68 | 0 | 0 | IX |
| 156 | 0.665 | 0.969105217138 | 68.62 | 70.765 | 64.7788 | 0 | 0 | IX |
| 260 | 0.665 | 0.969105217138 | 68.62 | 70.765 | 64.7788 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 69.4342 | 0.22 | 0.32 | 69.21 | 69.4383 | 69.1967 | 0 |
| 1739467800 | 69.21 | 0.21 | 0.31 | 68.98 | 69.2549 | 68.8975 | 0 |
| 1739381400 | 68.9966 | -0.22 | -0.31 | 69.21 | 69.32 | 68.8559 | 0 |
| 1739295000 | 69.2142 | -0.17 | -0.25 | 69.4 | 69.4042 | 69.1625 | 0 |
| 1739208600 | 69.3875 | 0.02 | 0.03 | 69.3558 | 69.4942 | 69.2691 | 0 |
| 1738949400 | 69.3683 | -0.11 | -0.16 | 69.475 | 69.61 | 69.2343 | 0 |
| 1738863000 | 69.4792 | -0.05 | -0.07 | 69.53 | 69.6358 | 69.36 | 0 |
| 1738776600 | 69.53 | 0.27 | 0.39 | 69.245 | 69.565 | 69.245 | 0 |
| 1738690200 | 69.2575 | -0.01 | -0.02 | 69.28 | 69.28 | 69.015 | 0 |
| 1738603800 | 69.2716 | 0.13 | 0.18 | 69.14 | 69.3883 | 68.9775 | 0 |
| 1738344600 | 69.1441 | 0.06 | 0.08 | 69.0941 | 69.195 | 68.9684 | 0 |
| 1738258200 | 69.0859 | 0.13 | 0.19 | 68.94 | 69.25 | 68.94 | 0 |
| 1738171800 | 68.9565 | 0.03 | 0.04 | 68.92 | 69.0742 | 68.89 | 0 |
| 1738085400 | 68.9282 | 0.08 | 0.11 | 68.865 | 68.985 | 68.865 | 0 |
| 1737999000 | 68.8528 | 0.09 | 0.13 | 68.76 | 69.04 | 68.76 | 0 |
| 1737739800 | 68.76 | 0.03 | 0.05 | 68.715 | 68.8295 | 68.5434 | 0 |
| 1737653400 | 68.7272 | -0.22 | -0.31 | 68.88 | 68.884 | 68.5725 | 0 |
| 1737567000 | 68.9432 | 0 | 0.00 | 68.9432 | 68.9432 | 68.9432 | 0 |
| 1737480600 | 68.9432 | 0.14 | 0.21 | 68.8 | 68.965 | 68.7509 | 0 |
| 1737394200 | 68.8 | 0.08 | 0.12 | 68.72 | 68.8041 | 68.5735 | 0 |
| 1737135000 | 68.7159 | 0.09 | 0.13 | 68.625 | 68.8532 | 68.625 | 0 |
| 1737048600 | 68.625 | 0.15 | 0.22 | 68.476 | 68.655 | 68.1931 | 0 |
| 1736962200 | 68.4759 | 0.42 | 0.62 | 68.045 | 68.555 | 68.01 | 0 |
| 1736875800 | 68.0531 | 0.08 | 0.13 | 67.96 | 68.215 | 67.96 | 0 |
| 1736789400 | 67.9681 | -0.09 | -0.14 | 68.065 | 68.1181 | 67.9559 | 0 |
| 1736530200 | 68.061 | -0.4 | -0.58 | 68.46 | 68.46 | 67.9675 | 0 |
| 1736443800 | 68.46 | 0.12 | 0.18 | 68.3225 | 68.5141 | 68.3225 | 0 |
| 1736357400 | 68.3389 | -0.11 | -0.16 | 68.45 | 68.5033 | 68.2475 | 0 |
| 1736271000 | 68.4458 | -0.22 | -0.32 | 68.66 | 68.6692 | 68.395 | 0 |
| 1736184600 | 68.6682 | -0.14 | -0.20 | 68.795 | 68.7991 | 68.5643 | 0 |
| 1735925400 | 68.8075 | 0.09 | 0.13 | 68.7175 | 68.9483 | 68.7175 | 0 |
| 1735839000 | 68.7175 | -0.04 | -0.06 | 68.7692 | 69.01 | 68.6425 | 0 |
| 1735579800 | 68.7567 | 0.01 | 0.02 | 68.74 | 68.93 | 68.51 | 0 |
| 1735320600 | 68.7442 | -0.05 | -0.08 | 68.81 | 68.8141 | 68.56 | 0 |
| 1734975000 | 68.7976 | -0.02 | -0.03 | 68.8075 | 68.89 | 68.7325 | 0 |
| 1734715800 | 68.8158 | -0.01 | -0.01 | 68.81 | 68.95 | 68.5675 | 0 |
| 1734629400 | 68.8225 | -0.32 | -0.47 | 69.155 | 69.155 | 68.6883 | 0 |
| 1734543000 | 69.1466 | -0.04 | -0.05 | 69.1867 | 69.2734 | 69.0675 | 0 |
| 1734456600 | 69.1825 | -0.06 | -0.08 | 69.23 | 69.275 | 69.05 | 0 |
| 1734370200 | 69.2383 | -0.07 | -0.10 | 69.31 | 69.3759 | 69.1933 | 0 |
| 1734111000 | 69.3058 | -0.24 | -0.35 | 69.5358 | 69.54 | 69.2475 | 0 |
| 1734024600 | 69.5484 | -0.15 | -0.22 | 69.715 | 69.715 | 69.475 | 0 |
| 1733938200 | 69.7023 | -0.07 | -0.10 | 69.775 | 69.875 | 69.6633 | 0 |
| 1733851800 | 69.7708 | -0.06 | -0.09 | 69.8258 | 69.8342 | 69.6975 | 0 |
| 1733765400 | 69.8342 | 0.01 | 0.01 | 69.835 | 69.9642 | 69.7825 | 0 |
| 1733506200 | 69.8265 | 0.08 | 0.12 | 69.7542 | 69.9692 | 69.68 | 0 |
| 1733419800 | 69.7416 | 0.08 | 0.11 | 69.67 | 69.835 | 69.655 | 0 |
| 1733333400 | 69.6658 | -0.07 | -0.09 | 69.7392 | 69.75 | 69.485 | 0 |
| 1733247000 | 69.7308 | 0.04 | 0.06 | 69.695 | 69.835 | 69.6375 | 0 |
| 1733160600 | 69.6866 | 0.04 | 0.06 | 69.635 | 69.705 | 69.53 | 0 |
| 1732901400 | 69.6434 | 0.17 | 0.25 | 69.4708 | 69.645 | 69.4708 | 0 |
| 1732815000 | 69.4709 | 0.1 | 0.15 | 69.36 | 69.475 | 69.275 | 0 |
| 1732728600 | 69.3683 | 0.21 | 0.31 | 69.16 | 69.3683 | 69.16 | 0 |
| 1732642200 | 69.1558 | 0.02 | 0.03 | 69.155 | 69.345 | 69.105 | 0 |
| 1732555800 | 69.1343 | 0.38 | 0.55 | 68.77 | 69.215 | 68.7659 | 0 |
| 1732296600 | 68.7534 | -0.02 | -0.02 | 68.79 | 68.9333 | 68.7075 | 0 |
| 1732210200 | 68.7694 | -0.05 | -0.08 | 68.82 | 68.8591 | 68.525 | 0 |
| 1732123800 | 68.8242 | -0.05 | -0.07 | 68.87 | 68.8741 | 68.6325 | 0 |
| 1732037400 | 68.87 | 0.17 | 0.25 | 68.695 | 69.025 | 68.695 | 0 |
| 1731951000 | 68.6992 | -0 | -0.01 | 68.695 | 68.745 | 68.5409 | 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
