Premium
IDEMSWORCLCHESG EO (4J0E)
DBI
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 | 0.3561 | 0.95007377012 | 37.4813 | 37.8767 | 37.3466 | 0 | 0 | IX |
| 4 | 1.4182 | 3.89409981548 | 36.4192 | 37.8767 | 35.6521 | 0 | 0 | IX |
| 12 | 4.9126 | 14.9206677034 | 32.9248 | 37.8767 | 32.9091 | 0 | 0 | IX |
| 26 | 5.4245 | 16.7356206942 | 32.4129 | 37.8767 | 29.7535 | 0 | 0 | IX |
| 52 | 10.5257 | 38.5391608724 | 27.3117 | 37.8767 | 27.225 | 0 | 0 | IX |
| 156 | 10.6585 | 39.2160830644 | 27.1789 | 37.8767 | 21.8644 | 0 | 0 | IX |
| 260 | -62.1626 | -62.1626 | 100 | 100 | 17.7065 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 37.814 | 0.26 | 0.69 | 37.6054 | 37.8695 | 37.4724 | 0 |
| 1733851800 | 37.5544 | 0.06 | 0.15 | 37.5018 | 37.7243 | 37.4796 | 0 |
| 1733765400 | 37.4967 | -0.09 | -0.25 | 37.6108 | 37.6671 | 37.3709 | 0 |
| 1733506200 | 37.5911 | 0.06 | 0.16 | 37.4623 | 37.7122 | 37.3466 | 0 |
| 1733419800 | 37.5314 | 0.06 | 0.16 | 37.4813 | 37.5497 | 37.36 | 0 |
| 1733333400 | 37.4714 | 0.3 | 0.81 | 37.158 | 37.5247 | 37.1431 | 0 |
| 1733247000 | 37.1717 | -0.1 | -0.27 | 37.2611 | 37.2716 | 37.117 | 0 |
| 1733160600 | 37.2736 | 0.41 | 1.12 | 36.9993 | 37.3081 | 36.9274 | 0 |
| 1732901400 | 36.86 | 0.33 | 0.90 | 36.4623 | 36.861 | 36.4476 | 0 |
| 1732815000 | 36.5306 | 0.1 | 0.28 | 36.533 | 36.6059 | 36.5061 | 0 |
| 1732728600 | 36.4275 | -0.47 | -1.27 | 36.8501 | 36.8501 | 36.4186 | 0 |
| 1732642200 | 36.8964 | 0.02 | 0.06 | 36.8515 | 36.9335 | 36.643 | 0 |
| 1732555800 | 36.873 | 0 | 0.01 | 36.7391 | 36.9454 | 36.5225 | 0 |
| 1732296600 | 36.8698 | 0.46 | 1.27 | 36.3939 | 36.9293 | 36.3939 | 0 |
| 1732210200 | 36.4064 | 0.39 | 1.08 | 35.9661 | 36.4167 | 35.9486 | 0 |
| 1732123800 | 36.0181 | 0.04 | 0.11 | 35.9501 | 36.1411 | 35.8646 | 0 |
| 1732037400 | 35.978 | 0.01 | 0.02 | 35.9777 | 36.1177 | 35.6521 | 0 |
| 1731951000 | 35.9702 | 0.14 | 0.38 | 35.8117 | 35.9731 | 35.7174 | 0 |
| 1731691800 | 35.8343 | -0.5 | -1.38 | 36.3653 | 36.3706 | 35.8116 | 0 |
| 1731605400 | 36.3374 | -0.04 | -0.12 | 36.4192 | 36.6011 | 36.2213 | 0 |
| 1731519000 | 36.3812 | 0.05 | 0.12 | 36.281 | 36.4271 | 36.1298 | 0 |
| 1731432600 | 36.3358 | -0.14 | -0.39 | 36.5224 | 36.5334 | 36.3174 | 0 |
| 1731346200 | 36.479 | 0.51 | 1.43 | 36.0553 | 36.5379 | 36.0553 | 0 |
| 1731087000 | 35.9658 | 0.37 | 1.05 | 35.6434 | 35.9904 | 35.5764 | 0 |
| 1731000600 | 35.591 | 0.28 | 0.80 | 35.2743 | 35.6115 | 35.1932 | 0 |
| 1730914200 | 35.3082 | 1.21 | 3.54 | 34.5986 | 35.4432 | 34.5776 | 0 |
| 1730827800 | 34.1024 | 0.18 | 0.53 | 33.9349 | 34.1354 | 33.8632 | 0 |
| 1730741400 | 33.9221 | -0.27 | -0.79 | 34.0877 | 34.0947 | 33.8429 | 0 |
| 1730482200 | 34.1909 | 0.15 | 0.44 | 33.9751 | 34.3041 | 33.9453 | 0 |
| 1730395800 | 34.0423 | -0.64 | -1.85 | 34.6802 | 34.6802 | 33.9542 | 0 |
| 1730309400 | 34.683 | -0.18 | -0.52 | 34.8045 | 34.8045 | 34.574 | 0 |
| 1730223000 | 34.8659 | 0.01 | 0.02 | 34.8976 | 34.9872 | 34.7905 | 0 |
| 1730136600 | 34.8594 | 0.03 | 0.08 | 34.8635 | 34.9179 | 34.812 | 0 |
| 1729873800 | 34.8313 | 0.2 | 0.57 | 34.5822 | 34.892 | 34.5135 | 0 |
| 1729787400 | 34.635 | 0.08 | 0.24 | 34.5574 | 34.7119 | 34.5197 | 0 |
| 1729701000 | 34.5526 | -0.1 | -0.28 | 34.6659 | 34.7252 | 34.5133 | 0 |
| 1729614600 | 34.6507 | 0 | 0.01 | 34.6106 | 34.6908 | 34.5349 | 0 |
| 1729528200 | 34.6458 | -0.11 | -0.32 | 34.763 | 34.7782 | 34.5976 | 0 |
| 1729269000 | 34.7587 | -0.03 | -0.09 | 34.7722 | 34.8074 | 34.6627 | 0 |
| 1729182600 | 34.7883 | 0.3 | 0.88 | 34.5429 | 34.9393 | 34.5271 | 0 |
| 1729096200 | 34.4851 | 0 | 0.01 | 34.5216 | 34.5216 | 34.3482 | 0 |
| 1729009800 | 34.4828 | -0.03 | -0.09 | 34.5793 | 34.6581 | 34.4375 | 0 |
| 1728923400 | 34.5138 | 0.25 | 0.73 | 34.3174 | 34.5545 | 34.2806 | 0 |
| 1728664200 | 34.2621 | 0.03 | 0.09 | 34.1891 | 34.2904 | 34.1106 | 0 |
| 1728577800 | 34.2298 | 0.05 | 0.14 | 34.2355 | 34.2464 | 34.0605 | 0 |
| 1728491400 | 34.1822 | 0.28 | 0.82 | 33.9142 | 34.1917 | 33.9116 | 0 |
| 1728405000 | 33.9033 | 0.05 | 0.14 | 33.7986 | 33.9176 | 33.7255 | 0 |
| 1728318600 | 33.8557 | 0.08 | 0.25 | 33.7751 | 33.8964 | 33.7511 | 0 |
| 1728059400 | 33.7718 | 0.19 | 0.56 | 33.5577 | 33.9077 | 33.5394 | 0 |
| 1727973000 | 33.5827 | -0.08 | -0.23 | 33.6894 | 33.6931 | 33.4764 | 0 |
| 1727886600 | 33.6609 | 0.01 | 0.04 | 33.6189 | 33.6702 | 33.3934 | 0 |
| 1727800200 | 33.6468 | -0 | -0.00 | 33.6739 | 33.9703 | 33.481699 | 0 |
| 1727713800 | 33.6473 | -0.19 | -0.57 | 33.7607 | 33.772 | 33.5668 | 0 |
| 1727454600 | 33.8395 | 0.19 | 0.58 | 33.7826 | 33.841 | 33.686 | 0 |
| 1727368200 | 33.6451 | 0.12 | 0.36 | 33.5824 | 33.8951 | 33.5824 | 0 |
| 1727281800 | 33.5245 | 0.01 | 0.03 | 33.4 | 33.5458 | 33.3466 | 0 |
| 1727195400 | 33.5139 | 0.05 | 0.16 | 33.5046 | 33.5529 | 33.344 | 0 |
| 1727109000 | 33.4589 | 0.2 | 0.61 | 33.2429 | 33.4777 | 33.2414 | 0 |
| 1726849800 | 33.2569 | -0.2 | -0.61 | 33.399 | 33.4264 | 33.174999 | 0 |
| 1726763400 | 33.461599 | 0.5 | 1.53 | 32.924799 | 33.5238 | 32.9091 | 0 |
| 1726677000 | 32.958199 | -0.19 | -0.57 | 33.1524 | 33.1524 | 32.9401 | 0 |
| 1726590600 | 33.1481 | 0.18 | 0.55 | 32.962699 | 33.2226 | 32.929499 | 0 |
| 1726504200 | 32.9654 | -0.17 | -0.51 | 33.0705 | 33.0831 | 32.8888 | 0 |
| 1726245000 | 33.133699 | 0.27 | 0.81 | 32.776 | 33.1432 | 32.751399 | 0 |
| 1726158600 | 32.8681 | 0.53 | 1.64 | 32.4735 | 32.9613 | 32.444899 | 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
