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 | 0.4481 | 0.650221287093 | 68.915 | 72.61 | 66.005 | 0 | 0 | IX |
| 4 | 0.6431 | 0.935826542491 | 68.72 | 72.61 | 66.005 | 0 | 0 | IX |
| 12 | 0.4231 | 0.613722077169 | 68.94 | 72.61 | 66.005 | 0 | 0 | IX |
| 26 | -0.0219 | -0.0315630179434 | 69.385 | 72.61 | 66.005 | 0 | 0 | IX |
| 52 | 1.8981 | 2.8134588305 | 67.465 | 72.61 | 66.005 | 0 | 0 | IX |
| 156 | 0.7431 | 1.08292043136 | 68.62 | 72.61 | 64.7788 | 0 | 0 | IX |
| 260 | 0.7431 | 1.08292043136 | 68.62 | 72.61 | 64.7788 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 69.3631 | 0.11 | 0.15 | 69.25 | 69.3984 | 69.075 | 0 |
| 1745425800 | 69.258 | 0.18 | 0.26 | 69.0769 | 72.61 | 68.9 | 0 |
| 1745339400 | 69.081 | -0.08 | -0.12 | 69.165 | 69.165 | 68.7625 | 0 |
| 1744907400 | 69.165 | 0.25 | 0.37 | 68.915 | 69.34 | 66.004999 | 0 |
| 1744821000 | 68.911 | 0.2 | 0.29 | 68.7125 | 69.184 | 68.7085 | 0 |
| 1744734600 | 68.7125 | -0.22 | -0.31 | 68.904 | 69.004 | 68.685 | 0 |
| 1744648200 | 68.928 | 0.5 | 0.73 | 68.4 | 68.928 | 68.4 | 0 |
| 1744389000 | 68.4276 | -0.45 | -0.66 | 68.85 | 68.8659 | 68.2 | 0 |
| 1744302600 | 68.8819 | 0.34 | 0.50 | 68.565 | 68.989 | 68.5575 | 0 |
| 1744216200 | 68.5413 | -0.65 | -0.93 | 69.18 | 69.18 | 68.1871 | 0 |
| 1744129800 | 69.1881 | -0.23 | -0.33 | 69.41 | 69.4302 | 68.7325 | 0 |
| 1744043400 | 69.4181 | -0.19 | -0.28 | 69.5875 | 70.0732 | 68.88 | 0 |
| 1743784200 | 69.612 | 0.02 | 0.03 | 69.59 | 70.16 | 69.565 | 0 |
| 1743697800 | 69.5941 | 0.41 | 0.59 | 69.18 | 69.7092 | 69.18 | 0 |
| 1743611400 | 69.1883 | 0.01 | 0.01 | 69.19 | 69.405 | 69.145 | 0 |
| 1743525000 | 69.1818 | 0.12 | 0.17 | 69.07 | 69.315 | 69.07 | 0 |
| 1743438600 | 69.0618 | 0.22 | 0.32 | 68.8525 | 69.165 | 68.8443 | 0 |
| 1743183000 | 68.8443 | 0.22 | 0.33 | 68.625 | 68.925 | 68.625 | 0 |
| 1743096600 | 68.6209 | -0.11 | -0.16 | 68.72 | 68.7364 | 68.5275 | 0 |
| 1743010200 | 68.7324 | -0.08 | -0.12 | 68.835 | 68.835 | 68.615 | 0 |
| 1742923800 | 68.8144 | -0.01 | -0.01 | 68.82 | 68.8432 | 68.565 | 0 |
| 1742837400 | 68.82 | -0.13 | -0.19 | 68.97 | 68.97 | 68.72 | 0 |
| 1742578200 | 68.9535 | 0.07 | 0.11 | 68.88 | 69.1041 | 68.88 | 0 |
| 1742491800 | 68.88 | 0.07 | 0.11 | 68.82 | 69.155 | 68.725 | 0 |
| 1742405400 | 68.8077 | 0.02 | 0.02 | 68.8 | 68.925 | 68.7293 | 0 |
| 1742319000 | 68.7918 | 0.02 | 0.03 | 68.77 | 68.8082 | 68.6225 | 0 |
| 1742232600 | 68.77 | 0.13 | 0.20 | 68.64 | 68.915 | 68.5909 | 0 |
| 1741973400 | 68.6359 | -0.01 | -0.01 | 68.63 | 68.955 | 68.5025 | 0 |
| 1741887000 | 68.6423 | 0.09 | 0.13 | 68.56 | 68.75 | 68.33 | 0 |
| 1741800600 | 68.5559 | -0.21 | -0.30 | 68.76 | 68.8359 | 68.5059 | 0 |
| 1741714200 | 68.7641 | -0.03 | -0.04 | 68.7925 | 69.0091 | 68.6968 | 0 |
| 1741627800 | 68.7925 | 0.1 | 0.15 | 68.695 | 68.965 | 68.67 | 0 |
| 1741368600 | 68.6909 | 0.04 | 0.05 | 68.67 | 69.1105 | 68.67 | 0 |
| 1741282200 | 68.6536 | -0.33 | -0.48 | 68.995 | 68.995 | 68.4925 | 0 |
| 1741195800 | 68.9826 | -0.43 | -0.62 | 69.415 | 69.4192 | 68.825 | 0 |
| 1741109400 | 69.415 | 0.06 | 0.09 | 69.3558 | 69.54 | 69.3525 | 0 |
| 1741023000 | 69.3516 | -0.05 | -0.07 | 69.395 | 69.46 | 69.1475 | 0 |
| 1740763800 | 69.3992 | 0.4 | 0.58 | 69 | 69.3992 | 69 | 0 |
| 1740677400 | 69 | -0.24 | -0.35 | 69.235 | 69.295 | 69 | 0 |
| 1740591000 | 69.2391 | 0.07 | 0.11 | 69.16 | 69.2884 | 69.0825 | 0 |
| 1740504600 | 69.1641 | 0.33 | 0.48 | 68.8375 | 69.215 | 68.8375 | 0 |
| 1740418200 | 68.8333 | 0.11 | 0.16 | 68.7225 | 68.9325 | 68.7225 | 0 |
| 1740159000 | 68.7225 | 0.22 | 0.31 | 68.495 | 68.8307 | 68.495 | 0 |
| 1740072600 | 68.5074 | 0.01 | 0.01 | 68.5 | 68.6591 | 68.45 | 0 |
| 1739986200 | 68.5 | -0.72 | -1.04 | 69.2258 | 69.23 | 68.385 | 0 |
| 1739899800 | 69.2217 | -0.06 | -0.09 | 69.285 | 69.285 | 69.1459 | 0 |
| 1739813400 | 69.2808 | -0.15 | -0.22 | 69.43 | 69.43 | 69.1959 | 0 |
| 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 |
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
