Premium
General All-Share Performance (3BTU)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 379.2 | 8.04304897733 | 4714.63 | 5126.64 | 4667.61 | 0 | 0 | IX |
| 4 | 468.39 | 10.1263879761 | 4625.44 | 5126.64 | 4529.99 | 0 | 0 | IX |
| 12 | 767.04 | 17.7276918917 | 4326.79 | 5126.64 | 4092.64 | 0 | 0 | IX |
| 26 | 781.7 | 18.1279321356 | 4312.13 | 5126.64 | 4092.64 | 0 | 0 | IX |
| 52 | 729.31 | 16.7099703977 | 4364.52 | 5126.64 | 4092.64 | 0 | 0 | IX |
| 156 | 1156.35 | 29.3677682172 | 3937.48 | 5126.64 | 2985.93 | 0 | 0 | IX |
| 260 | 2821.91 | 124.208158738 | 2271.92 | 5126.64 | 1836.57 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 5076.42 | 152.16 | 3.09 | 5007.63 | 5126.64 | 5007.24 | 0 |
| 1738949400 | 4924.26 | -3.31 | -0.07 | 4872 | 4925.6899 | 4869.14 | 0 |
| 1738863000 | 4927.57 | 165.05 | 3.47 | 4762.2299 | 4929.88 | 4761.4399 | 0 |
| 1738776600 | 4762.52 | -14.58 | -0.31 | 4776.9 | 4785.59 | 4742.93 | 0 |
| 1738690200 | 4777.1 | 62.66 | 1.33 | 4714.63 | 4777.1 | 4667.61 | 0 |
| 1738603800 | 4714.4399 | -20.51 | -0.43 | 4730.2 | 4730.2 | 4690.2 | 0 |
| 1738344600 | 4734.95 | -1.67 | -0.04 | 4736.67 | 4782.11 | 4729.3 | 0 |
| 1738258200 | 4736.62 | -35.15 | -0.74 | 4771.61 | 4778.4399 | 4696.3 | 0 |
| 1738171800 | 4771.77 | 67.67 | 1.44 | 4704.04 | 4772.15 | 4674.4799 | 0 |
| 1738085400 | 4704.1 | 20.61 | 0.44 | 4683.28 | 4725.41 | 4679.7299 | 0 |
| 1737999000 | 4683.49 | -39.46 | -0.84 | 4676.51 | 4703.76 | 4657.42 | 0 |
| 1737739800 | 4722.95 | 4.37 | 0.09 | 4718.55 | 4770.27 | 4718.55 | 0 |
| 1737653400 | 4718.58 | 76.16 | 1.64 | 4695.64 | 4720.86 | 4670.71 | 0 |
| 1737567000 | 4642.42 | 0 | 0.00 | 4642.42 | 4642.42 | 4642.42 | 0 |
| 1737480600 | 4642.42 | -86.85 | -1.84 | 4710.6899 | 4712.66 | 4633.6 | 0 |
| 1737394200 | 4729.27 | 51.26 | 1.10 | 4687.17 | 4739.02 | 4686.66 | 0 |
| 1737135000 | 4678.01 | 83.76 | 1.82 | 4640.8 | 4705 | 4634.1 | 0 |
| 1737048600 | 4594.25 | -88.07 | -1.88 | 4682.14 | 4722.05 | 4594.01 | 0 |
| 1736962200 | 4682.32 | 143.11 | 3.15 | 4539.13 | 4682.33 | 4539.13 | 0 |
| 1736875800 | 4539.21 | -86.31 | -1.87 | 4625.4399 | 4649.78 | 4529.99 | 0 |
| 1736789400 | 4625.52 | 12.65 | 0.27 | 4631.58 | 4637.25 | 4599.74 | 0 |
| 1736530200 | 4612.87 | 104.18 | 2.31 | 4508.6899 | 4688.27 | 4507.84 | 0 |
| 1736443800 | 4508.6899 | -23.15 | -0.51 | 4531.7299 | 4531.7299 | 4485.14 | 0 |
| 1736357400 | 4531.84 | 24.27 | 0.54 | 4553.7299 | 4603.88 | 4506.81 | 0 |
| 1736271000 | 4507.57 | -13.33 | -0.29 | 4520.88 | 4541.77 | 4394.3 | 0 |
| 1736184600 | 4520.9 | 198.33 | 4.59 | 4378.26 | 4523.27 | 4378 | 0 |
| 1735925400 | 4322.57 | 117.21 | 2.79 | 4302.75 | 4390.9 | 4252.22 | 0 |
| 1735839000 | 4205.36 | -58.2 | -1.37 | 4263.35 | 4345.08 | 4130.6899 | 0 |
| 1735579800 | 4263.56 | 1.58 | 0.04 | 4294.51 | 4294.54 | 4262.93 | 0 |
| 1735320600 | 4261.9799 | 80.82 | 1.93 | 4190.27 | 4285.08 | 4189.26 | 0 |
| 1734975000 | 4181.16 | -50.33 | -1.19 | 4231.49 | 4275.86 | 4173.66 | 0 |
| 1734715800 | 4231.49 | -9.72 | -0.23 | 4226.85 | 4235.42 | 4182.84 | 0 |
| 1734629400 | 4241.21 | -74.27 | -1.72 | 4339.4799 | 4339.4799 | 4241.2 | 0 |
| 1734543000 | 4315.4799 | 52.74 | 1.24 | 4229.09 | 4331.26 | 4228.83 | 0 |
| 1734456600 | 4262.74 | -101.4 | -2.32 | 4364.11 | 4364.11 | 4232.75 | 0 |
| 1734370200 | 4364.14 | -31.15 | -0.71 | 4361.54 | 4389.47 | 4306.79 | 0 |
| 1734111000 | 4395.29 | -15.18 | -0.34 | 4410.58 | 4411.37 | 4369.5 | 0 |
| 1734024600 | 4410.47 | 52.21 | 1.20 | 4358.43 | 4427.61 | 4358.43 | 0 |
| 1733938200 | 4358.26 | 16.71 | 0.38 | 4341.52 | 4381.84 | 4341.52 | 0 |
| 1733851800 | 4341.55 | 16.83 | 0.39 | 4324.87 | 4353.04 | 4324.28 | 0 |
| 1733765400 | 4324.72 | 29.48 | 0.69 | 4189.76 | 4349.87 | 4189.76 | 0 |
| 1733506200 | 4295.24 | 13.08 | 0.31 | 4301.25 | 4330.96 | 4258.39 | 0 |
| 1733419800 | 4282.16 | 43.81 | 1.03 | 4238.3 | 4318.95 | 4189.02 | 0 |
| 1733333400 | 4238.35 | 6.82 | 0.16 | 4231.53 | 4283.49 | 4220.3 | 0 |
| 1733247000 | 4231.53 | 54.98 | 1.32 | 4176.14 | 4288.12 | 4176.14 | 0 |
| 1733160600 | 4176.55 | 26.74 | 0.64 | 4121.18 | 4197.09 | 4117.18 | 0 |
| 1732901400 | 4149.81 | 22.95 | 0.56 | 4117.33 | 4164.75 | 4117.08 | 0 |
| 1732815000 | 4126.86 | -79.95 | -1.90 | 4105.99 | 4138.95 | 4104.33 | 0 |
| 1732728600 | 4206.81 | 41.46 | 1.00 | 4165.26 | 4207.6 | 4092.64 | 0 |
| 1732642200 | 4165.35 | -101.56 | -2.38 | 4266.92 | 4266.92 | 4141 | 0 |
| 1732555800 | 4266.91 | 29.21 | 0.69 | 4237.52 | 4283.74 | 4171.1899 | 0 |
| 1732296600 | 4237.7 | -67.68 | -1.57 | 4377.25 | 4398.67 | 4237.7 | 0 |
| 1732210200 | 4305.38 | 74.4 | 1.76 | 4293.1 | 4322.85 | 4277.2299 | 0 |
| 1732123800 | 4230.9799 | -17.74 | -0.42 | 4248.66 | 4256.63 | 4215.2 | 0 |
| 1732037400 | 4248.72 | -78.48 | -1.81 | 4326.79 | 4331.86 | 4228.03 | 0 |
| 1731951000 | 4327.2 | 10.62 | 0.25 | 4316.66 | 4346.47 | 4283.39 | 0 |
| 1731691800 | 4316.58 | -49.62 | -1.14 | 4366.09 | 4398.1899 | 4297.41 | 0 |
| 1731605400 | 4366.2 | 128.82 | 3.04 | 4284.82 | 4366.2 | 4284.32 | 0 |
| 1731519000 | 4237.38 | -33.77 | -0.79 | 4247.38 | 4282.61 | 4219.9799 | 0 |
| 1731432600 | 4271.15 | -80.18 | -1.84 | 4351.39 | 4351.39 | 4269.66 | 0 |
| 1731346200 | 4351.33 | 29.28 | 0.68 | 4279.11 | 4354.95 | 4279.11 | 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
