Premium
DivDAX Performance (GSUL)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.24 | 1.85055376419 | 499.31 | 520.06 | 499.31 | 0 | 0 | IX |
| 4 | 26.54 | 5.50610983175 | 482.01 | 520.06 | 481.59 | 0 | 0 | IX |
| 12 | 46.41 | 10.0424113905 | 462.14 | 520.06 | 460.65 | 0 | 0 | IX |
| 26 | 41.56 | 8.8995481702 | 466.99 | 520.06 | 448.9 | 0 | 0 | IX |
| 52 | 64.43 | 14.5073403585 | 444.12 | 520.06 | 432.88 | 0 | 0 | IX |
| 156 | 81.89 | 19.1932686448 | 426.66 | 520.06 | 323.42 | 0 | 0 | IX |
| 260 | 153.49 | 43.2293133555 | 355.06 | 520.06 | 205.95 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 507.64 | -11.67 | -2.25 | 519.19 | 519.6 | 506.76 | 0 |
| 1739899800 | 519.30999 | 2.22 | 0.43 | 517.98 | 520.05999 | 514.38 | 0 |
| 1739813400 | 517.09 | 3.71 | 0.72 | 513.53 | 518.04999 | 511.99 | 0 |
| 1739554200 | 513.38 | -1.25 | -0.24 | 513.91 | 516.26 | 511.19 | 0 |
| 1739467800 | 514.63 | 15.6 | 3.13 | 499.31 | 514.88 | 499.31 | 0 |
| 1739381400 | 499.03 | 1.25 | 0.25 | 498.14 | 502.12 | 496.52 | 0 |
| 1739295000 | 497.78 | -1.21 | -0.24 | 498.71 | 498.74 | 495.88 | 0 |
| 1739208600 | 498.99 | 3 | 0.60 | 496.53 | 499.83 | 496.53 | 0 |
| 1738949400 | 495.99 | -3.79 | -0.76 | 500.18 | 503.04 | 495.34 | 0 |
| 1738863000 | 499.78 | 9.46 | 1.93 | 490.97 | 500.27 | 490.33 | 0 |
| 1738776600 | 490.32 | -0.62 | -0.13 | 489.48 | 490.32 | 486.85 | 0 |
| 1738690200 | 490.94 | 0.77 | 0.16 | 490.17 | 491.28 | 485.06 | 0 |
| 1738603800 | 490.17 | -8.52 | -1.71 | 498.79 | 499.12 | 483.48 | 0 |
| 1738344600 | 498.69 | -2.52 | -0.50 | 502 | 502 | 497.5 | 0 |
| 1738258200 | 501.21 | 3.26 | 0.65 | 498.54 | 502.11 | 498.46 | 0 |
| 1738171800 | 497.95 | 3.48 | 0.70 | 495.14 | 499.13 | 493.04 | 0 |
| 1738085400 | 494.47 | 2.47 | 0.50 | 491.84 | 497.39 | 491.13 | 0 |
| 1737999000 | 492 | 6.26 | 1.29 | 486.29 | 493.15 | 486.02 | 0 |
| 1737739800 | 485.74 | 2.06 | 0.43 | 484.68 | 490.99 | 484.68 | 0 |
| 1737653400 | 483.68 | 2.38 | 0.49 | 482.01 | 484.13 | 481.59 | 0 |
| 1737567000 | 481.3 | -0.52 | -0.11 | 481.94 | 485.06 | 479.81 | 0 |
| 1737480600 | 481.82 | -2.42 | -0.50 | 483.73 | 483.73 | 480.42 | 0 |
| 1737394200 | 484.24 | 5.42 | 1.13 | 478.95 | 486.46 | 477.61 | 0 |
| 1737135000 | 478.82 | 4.08 | 0.86 | 475.67 | 480.81 | 475.67 | 0 |
| 1737048600 | 474.74 | -0.46 | -0.10 | 476.44 | 476.91 | 473.03 | 0 |
| 1736962200 | 475.2 | 10.12 | 2.18 | 466.12 | 476.14 | 466.12 | 0 |
| 1736875800 | 465.08 | 2.16 | 0.47 | 463.36 | 468.27 | 463.36 | 0 |
| 1736789400 | 462.92 | -0.41 | -0.09 | 463.19 | 464.92 | 461.5 | 0 |
| 1736530200 | 463.33 | -2.85 | -0.61 | 465.57 | 469.3 | 461.91 | 0 |
| 1736443800 | 466.18 | -3.42 | -0.73 | 467.55 | 467.55 | 465.12 | 0 |
| 1736357400 | 469.6 | -3.53 | -0.75 | 472.7 | 473.93 | 466.71 | 0 |
| 1736271000 | 473.13 | 2.26 | 0.48 | 469.66 | 473.66 | 467.28 | 0 |
| 1736184600 | 470.87 | 7.08 | 1.53 | 463.85 | 474.25 | 463.85 | 0 |
| 1735925400 | 463.79 | -3.41 | -0.73 | 467.86 | 468.43 | 463.5 | 0 |
| 1735839000 | 467.2 | 0.3 | 0.06 | 467.64 | 469.86 | 462.54 | 0 |
| 1735579800 | 466.9 | -0.52 | -0.11 | 466.31 | 468.28 | 465.6 | 0 |
| 1735320600 | 467.42 | 3.82 | 0.82 | 462.7 | 467.42 | 462.03 | 0 |
| 1734975000 | 463.6 | -2.02 | -0.43 | 465.8 | 465.8 | 462.16 | 0 |
| 1734715800 | 465.62 | -0.66 | -0.14 | 464.65 | 466.49 | 460.65 | 0 |
| 1734629400 | 466.28 | -4.76 | -1.01 | 470.79 | 470.79 | 466.1 | 0 |
| 1734543000 | 471.04 | -2.43 | -0.51 | 474.21 | 474.83 | 470.78 | 0 |
| 1734456600 | 473.47 | -2.72 | -0.57 | 475.55 | 476.66 | 473.25 | 0 |
| 1734370200 | 476.19 | -7.53 | -1.56 | 483.01 | 483.01 | 474.94 | 0 |
| 1734111000 | 483.72 | 2.06 | 0.43 | 481.73 | 486.96 | 481.49 | 0 |
| 1734024600 | 481.66 | -0.42 | -0.09 | 482.08 | 483.95 | 480.91 | 0 |
| 1733938200 | 482.08 | 0.68 | 0.14 | 482.12 | 484.3 | 480.87 | 0 |
| 1733851800 | 481.4 | 0.7 | 0.15 | 480.46 | 482.45 | 478.7 | 0 |
| 1733765400 | 480.7 | 1.32 | 0.28 | 480.72 | 482.97 | 480.59 | 0 |
| 1733506200 | 479.38 | 1.86 | 0.39 | 477.87 | 481.46 | 477.87 | 0 |
| 1733419800 | 477.52 | 3.99 | 0.84 | 473.53 | 477.97 | 473.36 | 0 |
| 1733333400 | 473.53 | 2.55 | 0.54 | 471.19 | 476.13 | 471.19 | 0 |
| 1733247000 | 470.98 | -1.92 | -0.41 | 473.36 | 474.26 | 470.98 | 0 |
| 1733160600 | 472.9 | 5.69 | 1.22 | 467.25 | 475.37 | 465.34 | 0 |
| 1732901400 | 467.21 | 2.89 | 0.62 | 464 | 467.4 | 462.15 | 0 |
| 1732815000 | 464.32 | 2.84 | 0.62 | 462.14 | 465.18 | 462.14 | 0 |
| 1732728600 | 461.48 | 0.44 | 0.10 | 461.06 | 461.75 | 457.76 | 0 |
| 1732642200 | 461.04 | -5.24 | -1.12 | 465.41 | 465.41 | 460.04 | 0 |
| 1732555800 | 466.28 | 3.38 | 0.73 | 464.14 | 467.32 | 462.44 | 0 |
| 1732296600 | 462.9 | 6.45 | 1.41 | 457.18 | 462.9 | 454.75 | 0 |
| 1732210200 | 456.45 | 0.79 | 0.17 | 455.66 | 456.68 | 451.18 | 0 |
| 1732123800 | 455.66 | -2.83 | -0.62 | 459.84 | 460.91 | 455.18 | 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
