Premium
WKN A30A3J (I1H6)
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 | 0.0977 | 0.955305022929 | 10.2271 | 10.3375 | 10.1368 | 0 | 0 | IX |
| 4 | 0.3176 | 3.17371492525 | 10.0072 | 10.3375 | 9.8786 | 0 | 0 | IX |
| 12 | 0.8567 | 9.04827790159 | 9.4681 | 10.3375 | 9.4433 | 0 | 0 | IX |
| 26 | 0.874 | 9.24789435815 | 9.4508 | 10.3375 | 9.101 | 0 | 0 | IX |
| 52 | 1.7961 | 21.0594815154 | 8.5287 | 10.3375 | 8.3127 | 0 | 0 | IX |
| 156 | 1.2377 | 13.6204069505 | 9.0871 | 10.3375 | 8.3127 | 0 | 0 | IX |
| 260 | 1.2377 | 13.6204069505 | 9.0871 | 10.3375 | 8.3127 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 10.3329 | 0.09 | 0.88 | 10.2405 | 10.3329 | 10.2149 | 0 |
| 1727281800 | 10.2429 | -0.06 | -0.58 | 10.3273 | 10.3356 | 10.2404 | 0 |
| 1727195400 | 10.3031 | 0.08 | 0.75 | 10.2211 | 10.3223 | 10.2172 | 0 |
| 1727109000 | 10.2264 | 0.07 | 0.71 | 10.1581 | 10.2634 | 10.1574 | 0 |
| 1726849800 | 10.154 | -0.03 | -0.33 | 10.2271 | 10.2421 | 10.1368 | 0 |
| 1726763400 | 10.1876 | 0.07 | 0.66 | 10.1639 | 10.209 | 10.1068 | 0 |
| 1726677000 | 10.1206 | -0 | -0.03 | 10.1398 | 10.1674 | 10.1183 | 0 |
| 1726590600 | 10.1235 | -0.05 | -0.54 | 10.1864 | 10.2214 | 10.1235 | 0 |
| 1726504200 | 10.178 | 0.06 | 0.61 | 10.1406 | 10.1893 | 10.0626 | 0 |
| 1726245000 | 10.1163 | 0.02 | 0.18 | 10.1401 | 10.1902 | 10.0932 | 0 |
| 1726158600 | 10.0985 | 0.05 | 0.48 | 10.0642 | 10.0993 | 10.0375 | 0 |
| 1726072200 | 10.0499 | 0.01 | 0.12 | 10.0555 | 10.0965 | 10.0247 | 0 |
| 1725985800 | 10.0382 | 0.01 | 0.09 | 10.0438 | 10.0438 | 10.0022 | 0 |
| 1725899400 | 10.0291 | -0.03 | -0.33 | 10.0361 | 10.0403 | 9.9735 | 0 |
| 1725640200 | 10.0621 | 0 | 0.01 | 10.0845 | 10.1652 | 10.0546 | 0 |
| 1725553800 | 10.0611 | 0.02 | 0.23 | 10.0376 | 10.0867 | 9.9867 | 0 |
| 1725467400 | 10.0376 | 0.09 | 0.94 | 9.955 | 10.063 | 9.9119 | 0 |
| 1725381000 | 9.9445 | -0 | -0.01 | 9.9263999 | 9.978 | 9.9178 | 0 |
| 1725294600 | 9.9454 | -0.01 | -0.12 | 9.964 | 9.9642 | 9.8786 | 0 |
| 1725035400 | 9.957 | -0.05 | -0.48 | 10.0072 | 10.0385 | 9.9525 | 0 |
| 1724949000 | 10.005 | -0.03 | -0.27 | 10.0449 | 10.0556 | 9.9855 | 0 |
| 1724862600 | 10.0319 | 0 | 0.04 | 10.0275 | 10.0678 | 9.9888999 | 0 |
| 1724776200 | 10.0282 | -0.03 | -0.27 | 10.0592 | 10.0629 | 9.982 | 0 |
| 1724689800 | 10.0557 | -0.01 | -0.10 | 10.064 | 10.07 | 10.049 | 0 |
| 1724430600 | 10.0656 | 0.11 | 1.12 | 9.982 | 10.0919 | 9.9585 | 0 |
| 1724344200 | 9.9538 | -0.02 | -0.22 | 9.9873 | 10.0144 | 9.9131 | 0 |
| 1724257800 | 9.9755 | -0.01 | -0.15 | 9.9919 | 9.9981 | 9.9032 | 0 |
| 1724171400 | 9.9904 | 0.05 | 0.54 | 9.9478 | 10.0173 | 9.9449 | 0 |
| 1724085000 | 9.9369 | 0.07 | 0.75 | 9.9111999 | 9.9536 | 9.8783 | 0 |
| 1723825800 | 9.8631 | 0.02 | 0.25 | 9.8459 | 9.9046 | 9.8291 | 0 |
| 1723739400 | 9.8383 | -0.04 | -0.40 | 9.8821999 | 9.8920999 | 9.7995 | 0 |
| 1723653000 | 9.8778 | 0.02 | 0.25 | 9.8632 | 9.8892 | 9.8057 | 0 |
| 1723566600 | 9.8533 | 0.08 | 0.79 | 9.8 | 9.8622 | 9.7884 | 0 |
| 1723480200 | 9.7758 | 0.01 | 0.05 | 9.7674 | 9.7848 | 9.7225 | 0 |
| 1723221000 | 9.7707 | 0.06 | 0.64 | 9.7371 | 9.7762 | 9.6902 | 0 |
| 1723134600 | 9.7081 | 0.02 | 0.21 | 9.6856 | 9.7156 | 9.6586 | 0 |
| 1723048200 | 9.6874 | -0.01 | -0.13 | 9.7235 | 9.7247 | 9.6684 | 0 |
| 1722961800 | 9.6997 | -0.05 | -0.54 | 9.753 | 9.7566 | 9.6997 | 0 |
| 1722875400 | 9.7521 | -0.06 | -0.64 | 9.7629 | 9.8434 | 9.7493 | 0 |
| 1722616200 | 9.8151 | 0.07 | 0.73 | 9.7122 | 9.8486 | 9.709 | 0 |
| 1722529800 | 9.7443 | -0.04 | -0.37 | 9.7487 | 9.804 | 9.7137 | 0 |
| 1722443400 | 9.78 | 0.05 | 0.49 | 9.7426 | 9.7827 | 9.7363 | 0 |
| 1722357000 | 9.7325 | 0.01 | 0.06 | 9.7308 | 9.7551 | 9.716 | 0 |
| 1722270600 | 9.7265 | 0.02 | 0.17 | 9.7169 | 9.746 | 9.6892 | 0 |
| 1722011400 | 9.7098 | -0.01 | -0.07 | 9.6992 | 9.7202 | 9.6412 | 0 |
| 1721925000 | 9.7165 | -0 | -0.02 | 9.6854 | 9.7404 | 9.6811 | 0 |
| 1721838600 | 9.718 | -0.02 | -0.17 | 9.7132 | 9.7494 | 9.6888 | 0 |
| 1721752200 | 9.7347 | 0.03 | 0.30 | 9.7146 | 9.7766 | 9.6984 | 0 |
| 1721665800 | 9.7058 | -0.04 | -0.37 | 9.7408 | 9.7468 | 9.7033 | 0 |
| 1721406600 | 9.7418 | -0.06 | -0.65 | 9.7752 | 9.7773 | 9.7104 | 0 |
| 1721320200 | 9.8057 | -0.01 | -0.15 | 9.8101 | 9.8547 | 9.7262 | 0 |
| 1721233800 | 9.8203 | 0.05 | 0.48 | 9.7952999 | 9.8463999 | 9.7952999 | 0 |
| 1721147400 | 9.7735 | 0.02 | 0.16 | 9.7352 | 9.7986 | 9.7341 | 0 |
| 1721061000 | 9.7575 | 0.02 | 0.18 | 9.728 | 9.7758 | 9.7273 | 0 |
| 1720801800 | 9.7396999 | 0.04 | 0.37 | 9.6976 | 9.752 | 9.6795 | 0 |
| 1720715400 | 9.7041 | 0.12 | 1.21 | 9.6014 | 9.7277 | 9.5574999 | 0 |
| 1720629000 | 9.5878 | 0.08 | 0.89 | 9.5140999 | 9.6047999 | 9.5140999 | 0 |
| 1720542600 | 9.5029 | -0.08 | -0.80 | 9.5648 | 9.5673999 | 9.4987999 | 0 |
| 1720456200 | 9.5798 | 0.04 | 0.45 | 9.5337 | 9.5944 | 9.5159 | 0 |
| 1720197000 | 9.5366 | 0.07 | 0.78 | 9.4681 | 9.5424 | 9.4433 | 0 |
| 1720110600 | 9.4629999 | -0 | -0.04 | 9.4557 | 9.4712 | 9.4462 | 0 |
| 1720024200 | 9.4671 | 0.11 | 1.21 | 9.3622 | 9.4914 | 9.3617 | 0 |
| 1719937800 | 9.3539 | 0.02 | 0.24 | 9.3255 | 9.3955 | 9.3053 | 0 |
| 1719851400 | 9.3315 | -0.05 | -0.48 | 9.411 | 9.414 | 9.3246 | 0 |
| 1719592200 | 9.3765 | -0.02 | -0.25 | 9.396 | 9.4058 | 9.3501999 | 0 |
| 1719505800 | 9.3996 | 0 | 0.04 | 9.4080999 | 9.4303 | 9.3794 | 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
