Premium
XAIABDU1CEURINAV (EQD4)
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 | 3.27 | 2.34358202537 | 139.53 | 143.09 | 138.7 | 0 | 0 | IX |
| 4 | 5.48 | 3.99067870667 | 137.32 | 143.09 | 132.84 | 0 | 0 | IX |
| 12 | 8.46 | 6.29745422063 | 134.34 | 143.09 | 130.69 | 0 | 0 | IX |
| 26 | 34.41 | 31.7464710767 | 108.39 | 143.09 | 107.46 | 0 | 0 | IX |
| 52 | 32.72 | 29.7238372093 | 110.08 | 143.09 | 101.78 | 0 | 0 | IX |
| 156 | 68.835 | 93.0642871628 | 73.965 | 143.09 | 70.525 | 0 | 0 | IX |
| 260 | 68.835 | 93.0642871628 | 73.965 | 143.09 | 70.525 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 142.72 | 2.03 | 1.44 | 140.69 | 143.09 | 140.69 | 0 |
| 1738776600 | 140.69 | -1.26 | -0.89 | 141.94999 | 141.94999 | 139.86 | 0 |
| 1738690200 | 141.94999 | 1.77 | 1.26 | 140.18 | 142.04 | 140.18 | 0 |
| 1738603800 | 140.18 | -1.63 | -1.15 | 141.81 | 141.81 | 138.69999 | 0 |
| 1738344600 | 141.81 | 2.28 | 1.63 | 139.53 | 142.19999 | 139.53 | 0 |
| 1738258200 | 139.53 | 0.39 | 0.28 | 139.13999 | 140.57 | 138.8 | 0 |
| 1738171800 | 139.13999 | -0.03 | -0.02 | 139.16999 | 141.02 | 138.85 | 0 |
| 1738085400 | 139.16999 | 2.81 | 2.06 | 136.36 | 139.56 | 136.36 | 0 |
| 1737999000 | 136.36 | -4.36 | -3.10 | 140.72 | 140.72 | 132.84 | 0 |
| 1737739800 | 140.72 | -0.31 | -0.22 | 141.03 | 141.16 | 140.35 | 0 |
| 1737653400 | 141.03 | 0 | 0.00 | 141.03 | 141.24 | 140.25 | 0 |
| 1737567000 | 141.03 | 2.9 | 2.10 | 138.13 | 141.04 | 138.13 | 0 |
| 1737480600 | 138.13 | 0.16 | 0.12 | 137.97 | 138.83 | 137.69 | 0 |
| 1737394200 | 137.97 | -0.89 | -0.64 | 138.86 | 138.86 | 137.63 | 0 |
| 1737135000 | 138.86 | 1.01 | 0.73 | 137.85 | 139.69999 | 137.33 | 0 |
| 1737048600 | 137.85 | 0.75 | 0.55 | 137.1 | 138.16999 | 137.1 | 0 |
| 1736962200 | 137.1 | 2.68 | 1.99 | 134.41999 | 137.34 | 134.41999 | 0 |
| 1736875800 | 134.41999 | 0.14 | 0.10 | 134.28 | 135.65 | 134.11 | 0 |
| 1736789400 | 134.28 | -1.29 | -0.95 | 135.57 | 135.57 | 133.84 | 0 |
| 1736530200 | 135.57 | -1.75 | -1.27 | 137.32 | 137.43 | 134.88999 | 0 |
| 1736443800 | 137.32 | 0.11 | 0.08 | 137.21 | 137.36 | 136.69 | 0 |
| 1736357400 | 137.21 | -0.88 | -0.64 | 138.09 | 138.19 | 136.46 | 0 |
| 1736271000 | 138.09 | -1.32 | -0.95 | 139.41 | 139.41 | 137.13999 | 0 |
| 1736184600 | 139.41 | 2.01 | 1.46 | 137.4 | 139.54 | 137.4 | 0 |
| 1735925400 | 137.4 | 0.3 | 0.22 | 137.1 | 137.61 | 136.38999 | 0 |
| 1735839000 | 137.1 | 2.15 | 1.59 | 134.94999 | 137.44999 | 134.94999 | 0 |
| 1735579800 | 134.94999 | -1.25 | -0.92 | 136.19999 | 136.61 | 134.78 | 0 |
| 1735320600 | 136.19999 | -0.56 | -0.41 | 136.76 | 138.08 | 135.65 | 0 |
| 1734975000 | 136.76 | -0.14 | -0.10 | 136.9 | 137.44 | 136.1 | 0 |
| 1734715800 | 136.9 | 0.16 | 0.12 | 136.74 | 136.91999 | 132.97999 | 0 |
| 1734629400 | 136.74 | -2.17 | -1.56 | 138.91 | 138.91 | 134.82 | 0 |
| 1734543000 | 138.91 | -0.1 | -0.07 | 139.01 | 139.38 | 138.22999 | 0 |
| 1734456600 | 139.01 | -0.02 | -0.01 | 139.03 | 139.26 | 138.19 | 0 |
| 1734370200 | 139.03 | 0.47 | 0.34 | 138.56 | 139.41 | 138.56 | 0 |
| 1734111000 | 138.56 | -1.61 | -1.15 | 140.16999 | 140.37 | 138.19999 | 0 |
| 1734024600 | 140.16999 | -0.03 | -0.02 | 140.19999 | 140.55 | 139.43 | 0 |
| 1733938200 | 140.19999 | 1.3 | 0.94 | 138.9 | 140.22 | 138.32 | 0 |
| 1733851800 | 138.9 | -0.09 | -0.06 | 138.99 | 139.71 | 138.27 | 0 |
| 1733765400 | 138.99 | -1.48 | -1.05 | 140.47 | 140.66 | 138.24 | 0 |
| 1733506200 | 140.47 | 0.91 | 0.65 | 139.56 | 140.68 | 138.82 | 0 |
| 1733419800 | 139.56 | 0.09 | 0.06 | 139.47 | 140.44 | 139.22999 | 0 |
| 1733333400 | 139.47 | 2.6 | 1.90 | 136.87 | 139.84 | 136.87 | 0 |
| 1733247000 | 136.87 | -0.24 | -0.18 | 137.11 | 137.11 | 135.63999 | 0 |
| 1733160600 | 137.11 | 1.28 | 0.94 | 135.83 | 137.28 | 135.61 | 0 |
| 1732901400 | 135.83 | 0.56 | 0.41 | 135.27 | 135.84 | 134.83 | 0 |
| 1732815000 | 135.27 | 0.98 | 0.73 | 134.29 | 135.36 | 134.29 | 0 |
| 1732728600 | 134.29 | -3.3 | -2.40 | 137.59 | 137.59 | 134.16 | 0 |
| 1732642200 | 137.59 | 0.39 | 0.28 | 137.19999 | 137.62 | 136.18 | 0 |
| 1732555800 | 137.19999 | 0.24 | 0.18 | 136.96 | 137.68 | 136.71 | 0 |
| 1732296600 | 136.96 | 0.74 | 0.54 | 136.22 | 137.44999 | 135.85 | 0 |
| 1732210200 | 136.22 | 3.17 | 2.38 | 133.05 | 136.27 | 133.05 | 0 |
| 1732123800 | 133.05 | 0.65 | 0.49 | 132.4 | 134.04 | 132.4 | 0 |
| 1732037400 | 132.4 | -0.55 | -0.41 | 132.94999 | 132.94999 | 130.69 | 0 |
| 1731951000 | 132.94999 | 0.6 | 0.45 | 132.35 | 133.09 | 131.94999 | 0 |
| 1731691800 | 132.35 | -1.99 | -1.48 | 134.34 | 134.34 | 132.25 | 0 |
| 1731605400 | 134.34 | -1.31 | -0.97 | 135.65 | 135.97999 | 133.94999 | 0 |
| 1731519000 | 135.65 | 1.44 | 1.07 | 134.21 | 135.65 | 133.41 | 0 |
| 1731432600 | 134.21 | 0.17 | 0.13 | 134.04 | 134.55 | 133.69 | 0 |
| 1731346200 | 134.04 | 1.61 | 1.22 | 132.43 | 134.33 | 132.43 | 0 |
| 1731087000 | 132.43 | 1.23 | 0.94 | 131.19999 | 132.47999 | 131.19999 | 0 |
| 1731000600 | 131.19999 | 1.59 | 1.23 | 129.61 | 131.21 | 129.61 | 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
